Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.87 | 21.16 | 20.82 | 20.82 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 20.82 | 21.05 | 20.77 | 20.94 | 3,883,585 | +0.21(+1.01%) |
Aug 27, 2008 | 20.76 | 21.00 | 20.66 | 20.73 | 2,089,723 | -0.01(-0.04%) |
Aug 26, 2008 | 20.84 | 20.99 | 20.73 | 20.74 | 2,437,837 | -0.14(-0.68%) |
Aug 25, 2008 | 21.11 | 21.11 | 20.76 | 20.88 | 2,404,041 | -0.22(-1.05%) |
Aug 22, 2008 | 21.07 | 21.20 | 20.98 | 21.10 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 20.86 | 20.97 | 20.71 | 20.94 | 5,686,020 | -0.06(-0.28%) |
Aug 20, 2008 | 21.14 | 21.34 | 20.97 | 21.00 | 3,172,949 | -0.13(-0.63%) |
Aug 19, 2008 | 21.12 | 21.33 | 20.99 | 21.14 | 4,901,449 | -0.03(-0.14%) |
Aug 18, 2008 | 21.66 | 21.66 | 21.05 | 21.17 | 6,330,144 | -0.58(-2.67%) |
Aug 15, 2008 | 21.36 | 21.77 | 21.36 | 21.75 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.08 | 21.55 | 19.78 | 21.44 | 28,527,422 | +2.63(+13.99%) |
Aug 13, 2008 | 18.95 | 19.09 | 18.57 | 18.81 | 5,380,856 | -0.19(-0.99%) |
Aug 12, 2008 | 18.83 | 19.12 | 18.45 | 19.00 | 4,372,621 | -0.10(-0.50%) |
Aug 11, 2008 | 19.34 | 19.34 | 18.88 | 19.10 | 5,192,012 | -0.31(-1.62%) |
Aug 08, 2008 | 19.13 | 19.61 | 19.13 | 19.41 | 2,745,685 | +0.24(+1.27%) |
Aug 07, 2008 | 19.30 | 19.36 | 18.94 | 19.17 | 2,921,500 | -0.25(-1.27%) |
Aug 06, 2008 | 19.34 | 19.43 | 19.18 | 19.41 | 3,745,614 | +0.06(+0.32%) |
Aug 05, 2008 | 18.90 | 19.60 | 18.84 | 19.35 | 6,122,426 | +0.62(+3.31%) |
Aug 04, 2008 | 18.54 | 18.98 | 18.31 | 18.73 | 3,805,063 | +0.25(+1.34%) |
Aug 01, 2008 | 18.44 | 18.78 | 18.35 | 18.48 | 3,094,899 | +0.03(+0.18%) |
Jul 31, 2008 | 18.41 | 18.72 | 18.29 | 18.45 | 2,762,201 | -0.10(-0.52%) |
Jul 30, 2008 | 18.33 | 18.67 | 18.29 | 18.55 | 3,979,124 | +0.32(+1.74%) |
Jul 29, 2008 | 18.23 | 18.28 | 17.92 | 18.23 | 3,682,258 | +0.37(+2.06%) |
Jul 28, 2008 | 17.96 | 18.03 | 17.86 | 17.86 | 2,528,577 | -0.09(-0.51%) |
Jul 25, 2008 | 18.10 | 18.21 | 17.85 | 17.95 | 3,222,792 | -0.08(-0.42%) |
Jul 24, 2008 | 18.49 | 18.59 | 17.98 | 18.03 | 3,926,030 | -0.55(-2.95%) |
Jul 23, 2008 | 18.34 | 18.81 | 18.23 | 18.58 | 3,813,703 | +0.30(+1.62%) |
Jul 22, 2008 | 18.03 | 18.29 | 17.96 | 18.28 | 3,052,573 | +0.15(+0.85%) |
Jul 21, 2008 | 18.23 | 18.37 | 17.89 | 18.12 | 4,011,206 | -0.04(-0.21%) |
Jul 18, 2008 | 18.28 | 18.38 | 17.69 | 18.16 | 5,812,128 | -0.25(-1.36%) |
Jul 17, 2008 | 17.95 | 18.43 | 17.73 | 18.41 | 5,504,509 | +0.46(+2.54%) |
Jul 16, 2008 | 17.36 | 17.99 | 17.36 | 17.96 | 6,253,173 | +0.32(+1.80%) |
Jul 15, 2008 | 17.61 | 17.88 | 17.05 | 17.64 | 6,284,199 | -0.27(-1.50%) |
Jul 14, 2008 | 18.00 | 18.23 | 17.65 | 17.91 | 4,892,312 | -0.04(-0.21%) |
Jul 11, 2008 | 18.58 | 18.62 | 17.82 | 17.94 | 9,267,242 | -0.78(-4.18%) |
Jul 10, 2008 | 19.17 | 19.17 | 18.56 | 18.73 | 4,823,951 | -0.54(-2.82%) |
Jul 09, 2008 | 19.05 | 19.41 | 18.89 | 19.27 | 4,893,665 | +0.23(+1.19%) |
Jul 08, 2008 | 18.97 | 19.15 | 18.53 | 19.05 | 4,620,542 | +0.01(+0.07%) |
Jul 07, 2008 | 19.26 | 19.31 | 18.89 | 19.03 | 3,854,705 | -0.13(-0.68%) |
Jul 04, 2008 | 18.87 | 19.33 | 18.79 | 19.16 | 3,085,075 | +0.00(+0.00%) |
Jul 03, 2008 | 18.87 | 19.33 | 18.79 | 19.16 | 3,085,075 | +0.41(+2.21%) |
Jul 02, 2008 | 19.36 | 19.43 | 18.57 | 18.75 | 5,737,756 | -0.55(-2.84%) |
Jul 01, 2008 | 19.20 | 19.45 | 19.09 | 19.30 | 3,968,856 | -0.14(-0.71%) |
Jun 30, 2008 | 19.34 | 19.64 | 19.10 | 19.43 | 2,929,629 | +0.14(+0.72%) |
Jun 27, 2008 | 19.34 | 20.15 | 19.30 | 19.30 | 5,257,558 | -0.01(-0.06%) |
Jun 26, 2008 | 19.34 | 19.35 | 19.05 | 19.31 | 4,742,210 | -0.23(-1.16%) |
Jun 25, 2008 | 19.15 | 19.76 | 19.12 | 19.53 | 4,359,466 | +0.42(+2.19%) |
Jun 24, 2008 | 19.05 | 19.35 | 18.94 | 19.12 | 2,766,864 | -0.06(-0.33%) |
Jun 23, 2008 | 19.38 | 19.46 | 19.10 | 19.18 | 1,785,510 | -0.09(-0.46%) |
Jun 20, 2008 | 19.61 | 19.84 | 19.23 | 19.27 | 2,738,689 | -0.52(-2.62%) |
Jun 19, 2008 | 19.64 | 19.88 | 19.55 | 19.79 | 2,300,469 | +0.11(+0.57%) |
Jun 18, 2008 | 20.04 | 20.04 | 19.47 | 19.67 | 4,465,825 | -0.41(-2.06%) |
Jun 17, 2008 | 20.50 | 20.52 | 19.95 | 20.09 | 5,005,834 | -0.31(-1.50%) |
Jun 16, 2008 | 20.25 | 20.68 | 20.12 | 20.39 | 5,768,270 | -0.04(-0.20%) |
Jun 13, 2008 | 20.02 | 20.49 | 20.00 | 20.43 | 4,334,370 | +0.50(+2.52%) |
Jun 12, 2008 | 20.00 | 20.21 | 19.87 | 19.93 | 2,245,461 | -0.01(-0.06%) |
Jun 11, 2008 | 20.09 | 20.23 | 19.87 | 19.94 | 4,078,599 | -0.26(-1.28%) |
Jun 10, 2008 | 19.92 | 20.25 | 19.41 | 20.20 | 6,089,713 | +0.56(+2.83%) |
Jun 09, 2008 | 19.30 | 19.69 | 19.25 | 19.65 | 3,678,140 | +0.30(+1.56%) |
Jun 06, 2008 | 19.77 | 19.81 | 19.35 | 19.35 | 3,654,832 | -0.58(-2.92%) |
Jun 05, 2008 | 19.65 | 20.07 | 19.60 | 19.93 | 1,922,539 | +0.23(+1.19%) |
Jun 04, 2008 | 19.64 | 19.78 | 19.51 | 19.69 | 3,738,597 | +0.03(+0.15%) |
Jun 03, 2008 | 19.82 | 19.82 | 19.52 | 19.66 | 2,935,814 | -0.07(-0.34%) |