Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.35 | 20.47 | 20.10 | 20.13 | 0 | -0.27(-1.33%) |
Aug 28, 2008 | 20.52 | 20.52 | 20.20 | 20.40 | 2,047,363 | +0.06(+0.31%) |
Aug 27, 2008 | 20.23 | 20.42 | 20.12 | 20.34 | 1,939,911 | +0.15(+0.73%) |
Aug 26, 2008 | 19.99 | 20.32 | 19.91 | 20.19 | 2,189,702 | +0.18(+0.88%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.85 | 20.02 | 2,485,844 | -0.26(-1.30%) |
Aug 22, 2008 | 20.38 | 20.48 | 20.06 | 20.28 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 19.99 | 20.36 | 19.93 | 20.27 | 1,200,769 | +0.16(+0.80%) |
Aug 20, 2008 | 20.09 | 20.21 | 19.87 | 20.11 | 1,692,981 | +0.07(+0.35%) |
Aug 19, 2008 | 19.97 | 20.27 | 19.97 | 20.04 | 2,249,398 | -0.22(-1.10%) |
Aug 18, 2008 | 20.44 | 20.56 | 20.22 | 20.27 | 2,389,390 | -0.05(-0.23%) |
Aug 15, 2008 | 20.25 | 20.44 | 20.19 | 20.31 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.33 | 20.45 | 20.05 | 20.24 | 2,214,506 | -0.17(-0.83%) |
Aug 13, 2008 | 19.90 | 20.50 | 19.90 | 20.41 | 2,891,881 | +0.42(+2.09%) |
Aug 12, 2008 | 20.00 | 20.11 | 19.67 | 20.00 | 4,380,827 | -0.03(-0.17%) |
Aug 11, 2008 | 20.05 | 20.28 | 19.86 | 20.03 | 3,979,653 | -0.09(-0.43%) |
Aug 08, 2008 | 19.63 | 20.25 | 19.42 | 20.12 | 2,862,361 | +0.49(+2.50%) |
Aug 07, 2008 | 19.65 | 20.14 | 19.40 | 19.63 | 4,310,429 | -0.09(-0.46%) |
Aug 06, 2008 | 19.73 | 19.88 | 19.60 | 19.72 | 4,081,700 | -0.04(-0.20%) |
Aug 05, 2008 | 19.40 | 19.83 | 19.35 | 19.76 | 4,737,304 | +0.44(+2.26%) |
Aug 04, 2008 | 19.76 | 19.93 | 19.09 | 19.32 | 3,698,394 | -0.56(-2.80%) |
Aug 01, 2008 | 19.93 | 20.17 | 19.76 | 19.88 | 4,592,098 | -0.14(-0.68%) |
Jul 31, 2008 | 19.83 | 20.17 | 19.81 | 20.01 | 5,886,539 | +0.01(+0.03%) |
Jul 30, 2008 | 18.97 | 20.08 | 18.96 | 20.01 | 8,160,199 | +0.12(+0.59%) |
Jul 29, 2008 | 19.89 | 20.69 | 19.63 | 19.89 | 7,106,600 | -0.31(-1.54%) |
Jul 28, 2008 | 20.08 | 20.60 | 19.94 | 20.20 | 7,355,597 | +0.13(+0.63%) |
Jul 25, 2008 | 21.68 | 21.70 | 19.88 | 20.07 | 8,146,657 | -2.08(-9.40%) |
Jul 24, 2008 | 22.40 | 22.69 | 22.08 | 22.16 | 3,441,752 | -0.32(-1.41%) |
Jul 23, 2008 | 22.63 | 22.64 | 22.17 | 22.47 | 2,110,025 | -0.08(-0.36%) |
Jul 22, 2008 | 22.75 | 22.82 | 21.98 | 22.55 | 3,172,325 | -0.31(-1.36%) |
Jul 21, 2008 | 23.01 | 23.05 | 22.65 | 22.86 | 1,752,126 | +0.00(+0.01%) |
Jul 18, 2008 | 22.68 | 23.18 | 22.68 | 22.86 | 2,173,041 | -0.10(-0.45%) |
Jul 17, 2008 | 22.61 | 23.01 | 22.48 | 22.96 | 4,216,300 | +0.39(+1.73%) |
Jul 16, 2008 | 22.31 | 22.59 | 21.87 | 22.57 | 2,039,520 | +0.31(+1.38%) |
Jul 15, 2008 | 22.17 | 22.62 | 21.86 | 22.27 | 2,440,919 | -0.07(-0.30%) |
Jul 14, 2008 | 22.54 | 22.64 | 22.17 | 22.33 | 2,594,942 | +0.05(+0.22%) |
Jul 11, 2008 | 22.22 | 22.49 | 21.87 | 22.28 | 1,912,446 | -0.13(-0.60%) |
Jul 10, 2008 | 22.82 | 23.03 | 22.16 | 22.42 | 3,308,752 | +0.18(+0.81%) |
Jul 09, 2008 | 22.19 | 22.60 | 22.09 | 22.24 | 3,336,240 | -0.16(-0.72%) |
Jul 08, 2008 | 22.06 | 22.45 | 21.66 | 22.40 | 3,429,588 | +0.23(+1.04%) |
Jul 07, 2008 | 22.09 | 22.48 | 21.97 | 22.17 | 3,443,303 | +0.18(+0.80%) |
Jul 04, 2008 | 22.05 | 22.34 | 21.56 | 21.99 | 3,378,167 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.34 | 21.56 | 21.99 | 3,378,167 | -0.08(-0.35%) |
Jul 02, 2008 | 22.83 | 22.94 | 22.07 | 22.07 | 4,001,898 | -0.80(-3.49%) |
Jul 01, 2008 | 22.76 | 22.94 | 22.42 | 22.86 | 2,470,648 | -0.12(-0.52%) |
Jun 30, 2008 | 22.95 | 23.27 | 22.87 | 22.98 | 2,017,457 | +0.05(+0.22%) |
Jun 27, 2008 | 23.13 | 23.27 | 22.86 | 22.93 | 2,730,051 | -0.18(-0.77%) |
Jun 26, 2008 | 23.69 | 23.82 | 23.11 | 23.11 | 1,856,268 | -0.81(-3.38%) |
Jun 25, 2008 | 23.73 | 24.16 | 23.67 | 23.92 | 1,904,006 | +0.22(+0.92%) |
Jun 24, 2008 | 24.12 | 24.18 | 23.60 | 23.70 | 2,568,367 | -0.47(-1.95%) |
Jun 23, 2008 | 24.09 | 24.24 | 23.88 | 24.17 | 1,756,146 | +0.11(+0.46%) |
Jun 20, 2008 | 24.47 | 24.57 | 23.77 | 24.06 | 4,415,773 | -0.52(-2.13%) |
Jun 19, 2008 | 24.72 | 24.89 | 24.48 | 24.59 | 2,151,362 | -0.12(-0.50%) |
Jun 18, 2008 | 25.09 | 25.14 | 24.59 | 24.71 | 2,585,283 | -0.44(-1.76%) |
Jun 17, 2008 | 25.09 | 25.30 | 24.95 | 25.15 | 1,573,287 | +0.07(+0.29%) |
Jun 16, 2008 | 25.27 | 25.27 | 24.93 | 25.08 | 2,047,247 | -0.16(-0.65%) |
Jun 13, 2008 | 24.98 | 25.30 | 24.71 | 25.24 | 1,736,567 | +0.59(+2.40%) |
Jun 12, 2008 | 24.59 | 24.82 | 24.45 | 24.65 | 1,398,885 | +0.05(+0.22%) |
Jun 11, 2008 | 24.83 | 24.93 | 24.53 | 24.60 | 2,647,831 | -0.23(-0.94%) |
Jun 10, 2008 | 24.57 | 24.94 | 24.41 | 24.83 | 1,992,797 | -0.19(-0.75%) |
Jun 09, 2008 | 24.99 | 25.19 | 24.80 | 25.02 | 1,961,997 | -0.01(-0.04%) |
Jun 06, 2008 | 25.28 | 25.75 | 25.01 | 25.03 | 2,518,366 | -0.67(-2.62%) |
Jun 05, 2008 | 25.20 | 25.70 | 25.05 | 25.70 | 2,550,175 | +0.32(+1.28%) |
Jun 04, 2008 | 24.98 | 25.64 | 24.97 | 25.38 | 2,007,864 | +0.30(+1.21%) |
Jun 03, 2008 | 25.81 | 25.81 | 24.74 | 25.08 | 2,173,029 | -0.20(-0.78%) |