Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.67 | 22.83 | 22.39 | 22.39 | 3,711,237 | -0.43(-1.88%) |
Aug 28, 2008 | 22.79 | 22.83 | 22.65 | 22.81 | 3,027,914 | +0.14(+0.60%) |
Aug 27, 2008 | 22.63 | 22.74 | 22.48 | 22.68 | 4,412,947 | +0.11(+0.47%) |
Aug 26, 2008 | 22.23 | 22.58 | 22.20 | 22.57 | 4,283,005 | +0.30(+1.36%) |
Aug 25, 2008 | 22.49 | 22.55 | 22.16 | 22.27 | 5,827,792 | -0.23(-1.03%) |
Aug 22, 2008 | 22.50 | 22.61 | 22.44 | 22.50 | 4,463,810 | +0.06(+0.26%) |
Aug 21, 2008 | 22.08 | 22.52 | 22.05 | 22.44 | 6,918,591 | +0.23(+1.02%) |
Aug 20, 2008 | 22.06 | 22.24 | 21.96 | 22.21 | 5,865,492 | +0.10(+0.46%) |
Aug 19, 2008 | 22.08 | 22.12 | 21.96 | 22.11 | 3,589,197 | +0.05(+0.24%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.97 | 22.06 | 4,991,773 | +0.10(+0.43%) |
Aug 15, 2008 | 21.95 | 22.05 | 21.89 | 21.96 | 0 | +0.08(+0.38%) |
Aug 14, 2008 | 22.09 | 22.09 | 21.78 | 21.88 | 7,309,515 | -0.23(-1.05%) |
Aug 13, 2008 | 21.98 | 22.26 | 21.92 | 22.11 | 6,592,444 | +0.12(+0.57%) |
Aug 12, 2008 | 22.32 | 22.41 | 21.87 | 21.99 | 9,463,007 | -0.43(-1.94%) |
Aug 11, 2008 | 22.22 | 22.52 | 22.05 | 22.42 | 7,832,478 | +0.24(+1.07%) |
Aug 08, 2008 | 21.87 | 22.22 | 21.80 | 22.18 | 9,538,487 | +0.22(+1.00%) |
Aug 07, 2008 | 21.99 | 22.29 | 21.70 | 21.96 | 9,174,869 | +0.00(+0.00%) |
Aug 06, 2008 | 21.90 | 22.28 | 21.87 | 21.96 | 9,593,448 | +0.03(+0.14%) |
Aug 05, 2008 | 21.73 | 22.14 | 21.54 | 21.93 | 14,661,148 | +0.24(+1.10%) |
Aug 04, 2008 | 22.05 | 22.12 | 21.67 | 21.70 | 11,706,183 | -0.25(-1.14%) |
Aug 01, 2008 | 22.79 | 22.80 | 21.93 | 21.95 | 16,575,911 | -0.69(-3.05%) |
Jul 31, 2008 | 22.81 | 22.91 | 22.63 | 22.63 | 9,104,695 | -0.22(-0.96%) |
Jul 30, 2008 | 22.44 | 22.85 | 22.41 | 22.85 | 8,939,892 | +0.40(+1.80%) |
Jul 29, 2008 | 22.40 | 22.52 | 22.30 | 22.45 | 6,927,233 | +0.01(+0.03%) |
Jul 28, 2008 | 22.36 | 22.66 | 22.29 | 22.44 | 8,747,292 | +0.08(+0.37%) |
Jul 25, 2008 | 22.61 | 22.71 | 22.33 | 22.36 | 10,628,608 | -0.29(-1.26%) |
Jul 24, 2008 | 22.67 | 22.83 | 22.28 | 22.65 | 10,786,670 | +0.00(+0.00%) |
Jul 23, 2008 | 23.38 | 23.38 | 22.58 | 22.65 | 14,221,368 | -0.51(-2.18%) |
Jul 22, 2008 | 23.19 | 23.54 | 23.15 | 23.15 | 8,833,216 | -0.22(-0.94%) |
Jul 21, 2008 | 22.94 | 23.37 | 22.89 | 23.37 | 15,381,994 | +0.34(+1.47%) |
Jul 18, 2008 | 22.91 | 23.32 | 22.74 | 23.03 | 11,025,927 | +0.15(+0.68%) |
Jul 17, 2008 | 23.21 | 23.25 | 22.62 | 22.88 | 19,612,302 | -0.31(-1.33%) |
Jul 16, 2008 | 23.73 | 23.73 | 23.07 | 23.19 | 11,860,727 | -0.46(-1.96%) |
Jul 15, 2008 | 23.73 | 23.82 | 23.43 | 23.65 | 12,973,756 | -0.07(-0.30%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.72 | 23.72 | 11,186,801 | -0.34(-1.41%) |
Jul 11, 2008 | 24.08 | 24.39 | 23.84 | 24.06 | 15,538,307 | -0.19(-0.78%) |
Jul 10, 2008 | 24.23 | 24.32 | 24.12 | 24.25 | 9,442,890 | +0.12(+0.49%) |
Jul 09, 2008 | 23.94 | 24.31 | 23.91 | 24.13 | 8,114,560 | +0.24(+1.00%) |
Jul 08, 2008 | 23.76 | 24.11 | 23.66 | 23.89 | 16,359,927 | +0.11(+0.47%) |
Jul 07, 2008 | 24.01 | 24.31 | 23.63 | 23.78 | 10,982,921 | -0.22(-0.92%) |
Jul 04, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | +0.00(+0.00%) |
Jul 03, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | -0.25(-1.03%) |
Jul 02, 2008 | 24.42 | 24.63 | 24.20 | 24.25 | 7,283,322 | -0.11(-0.44%) |
Jul 01, 2008 | 23.96 | 24.47 | 23.89 | 24.36 | 20,145,374 | +0.17(+0.69%) |
Jun 30, 2008 | 23.68 | 24.36 | 23.66 | 24.19 | 12,252,421 | +0.51(+2.16%) |
Jun 27, 2008 | 23.82 | 24.02 | 23.60 | 23.68 | 10,784,292 | -0.14(-0.57%) |
Jun 26, 2008 | 24.27 | 24.60 | 23.82 | 23.82 | 9,458,860 | -0.73(-2.98%) |
Jun 25, 2008 | 24.33 | 24.61 | 24.33 | 24.55 | 8,595,909 | +0.18(+0.73%) |
Jun 24, 2008 | 24.32 | 24.49 | 24.30 | 24.37 | 7,762,584 | -0.04(-0.17%) |
Jun 23, 2008 | 24.32 | 24.67 | 24.32 | 24.41 | 7,411,151 | +0.21(+0.86%) |
Jun 20, 2008 | 24.48 | 24.63 | 24.18 | 24.20 | 11,786,097 | -0.54(-2.19%) |
Jun 19, 2008 | 24.54 | 24.83 | 24.54 | 24.75 | 7,494,566 | +0.17(+0.68%) |
Jun 18, 2008 | 24.55 | 24.81 | 24.50 | 24.58 | 6,581,638 | -0.12(-0.51%) |
Jun 17, 2008 | 24.68 | 24.83 | 24.63 | 24.70 | 6,976,858 | +0.10(+0.41%) |
Jun 16, 2008 | 24.54 | 24.69 | 24.28 | 24.60 | 5,193,744 | +0.02(+0.10%) |
Jun 13, 2008 | 24.32 | 24.70 | 24.28 | 24.58 | 16,434,161 | +0.26(+1.05%) |
Jun 12, 2008 | 24.45 | 24.45 | 24.22 | 24.32 | 6,509,614 | -0.03(-0.12%) |
Jun 11, 2008 | 24.50 | 24.60 | 24.27 | 24.35 | 7,897,431 | -0.11(-0.46%) |
Jun 10, 2008 | 24.42 | 24.64 | 24.22 | 24.47 | 6,433,198 | -0.07(-0.29%) |
Jun 09, 2008 | 24.16 | 24.60 | 24.10 | 24.54 | 6,552,848 | +0.43(+1.80%) |
Jun 06, 2008 | 24.66 | 24.74 | 24.10 | 24.10 | 7,809,465 | -0.68(-2.73%) |
Jun 05, 2008 | 24.55 | 24.78 | 24.33 | 24.78 | 4,712,594 | +0.33(+1.34%) |
Jun 04, 2008 | 24.20 | 24.54 | 24.14 | 24.45 | 7,379,995 | +0.26(+1.08%) |
Jun 03, 2008 | 24.44 | 24.55 | 24.11 | 24.19 | 7,599,252 | -0.17(-0.68%) |