Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.94 | 21.06 | 20.57 | 20.57 | 0 | -0.47(-2.25%) |
Aug 28, 2008 | 20.76 | 21.08 | 20.68 | 21.04 | 11,259,283 | +0.37(+1.78%) |
Aug 27, 2008 | 20.61 | 20.77 | 20.52 | 20.67 | 8,913,376 | +0.05(+0.26%) |
Aug 26, 2008 | 20.71 | 20.76 | 20.45 | 20.62 | 7,285,646 | -0.07(-0.33%) |
Aug 25, 2008 | 20.90 | 20.92 | 20.52 | 20.68 | 12,244,706 | -0.26(-1.23%) |
Aug 22, 2008 | 20.82 | 21.10 | 20.77 | 20.94 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 20.75 | 20.82 | 20.60 | 20.79 | 10,655,155 | -0.11(-0.51%) |
Aug 20, 2008 | 21.01 | 21.12 | 20.73 | 20.89 | 13,242,450 | -0.19(-0.88%) |
Aug 19, 2008 | 21.00 | 21.30 | 20.95 | 21.08 | 9,441,001 | -0.04(-0.17%) |
Aug 18, 2008 | 21.39 | 21.39 | 20.98 | 21.11 | 12,181,593 | -0.24(-1.11%) |
Aug 15, 2008 | 21.01 | 21.42 | 20.87 | 21.35 | 0 | +0.33(+1.57%) |
Aug 14, 2008 | 20.83 | 21.24 | 20.63 | 21.02 | 14,766,442 | +0.09(+0.43%) |
Aug 13, 2008 | 21.10 | 21.22 | 20.82 | 20.93 | 14,072,002 | -0.15(-0.73%) |
Aug 12, 2008 | 20.96 | 21.24 | 20.96 | 21.09 | 14,143,284 | -0.01(-0.03%) |
Aug 11, 2008 | 21.15 | 21.19 | 20.93 | 21.09 | 14,009,542 | -0.05(-0.22%) |
Aug 08, 2008 | 20.82 | 21.20 | 20.82 | 21.14 | 21,323,444 | +0.24(+1.15%) |
Aug 07, 2008 | 21.00 | 21.12 | 20.77 | 20.90 | 14,256,401 | -0.15(-0.71%) |
Aug 06, 2008 | 20.93 | 21.18 | 20.89 | 21.05 | 19,902,868 | +0.03(+0.12%) |
Aug 05, 2008 | 20.58 | 21.04 | 20.49 | 21.02 | 26,121,224 | +0.52(+2.53%) |
Aug 04, 2008 | 20.08 | 20.72 | 20.03 | 20.51 | 22,107,246 | +0.43(+2.12%) |
Aug 01, 2008 | 20.18 | 20.45 | 19.99 | 20.08 | 16,343,263 | -0.10(-0.48%) |
Jul 31, 2008 | 20.27 | 20.65 | 20.10 | 20.18 | 22,504,766 | -0.18(-0.90%) |
Jul 30, 2008 | 20.09 | 20.66 | 19.97 | 20.36 | 26,695,270 | +0.33(+1.63%) |
Jul 29, 2008 | 20.03 | 20.44 | 19.93 | 20.03 | 25,409,908 | -0.10(-0.48%) |
Jul 28, 2008 | 20.48 | 20.48 | 20.08 | 20.13 | 17,182,172 | -0.43(-2.11%) |
Jul 25, 2008 | 20.51 | 20.60 | 20.35 | 20.56 | 14,316,010 | +0.16(+0.81%) |
Jul 24, 2008 | 20.38 | 20.64 | 20.23 | 20.40 | 21,701,334 | -0.01(-0.05%) |
Jul 23, 2008 | 20.71 | 20.77 | 20.34 | 20.41 | 22,687,742 | -0.25(-1.21%) |
Jul 22, 2008 | 20.23 | 21.03 | 20.23 | 20.66 | 33,651,964 | +0.33(+1.60%) |
Jul 21, 2008 | 20.52 | 20.76 | 20.08 | 20.33 | 22,671,948 | -0.29(-1.39%) |
Jul 18, 2008 | 20.68 | 20.90 | 20.52 | 20.62 | 30,199,366 | +0.03(+0.14%) |
Jul 17, 2008 | 20.45 | 20.76 | 19.73 | 20.59 | 27,269,396 | +0.19(+0.93%) |
Jul 16, 2008 | 20.88 | 20.95 | 20.27 | 20.40 | 33,997,932 | -0.32(-1.52%) |
Jul 15, 2008 | 20.20 | 20.82 | 20.02 | 20.72 | 35,403,520 | +0.58(+2.90%) |
Jul 14, 2008 | 20.36 | 20.53 | 20.06 | 20.13 | 17,406,728 | -0.08(-0.37%) |
Jul 11, 2008 | 20.34 | 20.35 | 19.90 | 20.21 | 20,989,210 | -0.33(-1.60%) |
Jul 10, 2008 | 20.38 | 20.59 | 20.20 | 20.54 | 20,749,114 | +0.16(+0.77%) |
Jul 09, 2008 | 20.36 | 20.74 | 20.29 | 20.38 | 23,513,732 | -0.16(-0.80%) |
Jul 08, 2008 | 19.51 | 20.55 | 19.45 | 20.55 | 43,345,028 | +1.14(+5.87%) |
Jul 07, 2008 | 19.65 | 19.70 | 19.23 | 19.41 | 18,635,370 | -0.20(-1.02%) |
Jul 04, 2008 | 19.68 | 19.76 | 19.44 | 19.61 | 22,644,024 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.76 | 19.44 | 19.61 | 22,644,024 | +0.18(+0.94%) |
Jul 02, 2008 | 19.47 | 19.67 | 19.37 | 19.42 | 14,745,761 | +0.01(+0.06%) |
Jul 01, 2008 | 18.87 | 19.44 | 18.85 | 19.41 | 22,119,352 | +0.44(+2.34%) |
Jun 30, 2008 | 18.97 | 19.16 | 18.84 | 18.97 | 24,093,234 | -0.01(-0.06%) |
Jun 27, 2008 | 18.87 | 19.11 | 18.82 | 18.98 | 21,352,408 | +0.09(+0.49%) |
Jun 26, 2008 | 19.29 | 19.29 | 18.84 | 18.89 | 17,960,340 | -0.28(-1.48%) |
Jun 25, 2008 | 19.28 | 19.34 | 19.02 | 19.17 | 20,979,422 | -0.08(-0.41%) |
Jun 24, 2008 | 19.33 | 19.44 | 19.12 | 19.25 | 17,146,352 | -0.19(-0.99%) |
Jun 23, 2008 | 19.15 | 19.53 | 19.11 | 19.44 | 17,223,766 | +0.34(+1.76%) |
Jun 20, 2008 | 19.20 | 19.45 | 19.01 | 19.11 | 18,656,236 | -0.28(-1.46%) |
Jun 19, 2008 | 19.02 | 19.49 | 18.98 | 19.39 | 15,931,064 | +0.37(+1.94%) |
Jun 18, 2008 | 19.10 | 19.29 | 18.98 | 19.02 | 14,062,327 | -0.16(-0.86%) |
Jun 17, 2008 | 19.52 | 19.78 | 19.18 | 19.18 | 16,545,460 | -0.27(-1.40%) |
Jun 16, 2008 | 19.21 | 19.50 | 19.11 | 19.46 | 14,151,253 | +0.08(+0.41%) |
Jun 13, 2008 | 19.40 | 19.46 | 19.26 | 19.38 | 10,350,505 | +0.06(+0.33%) |
Jun 12, 2008 | 19.25 | 19.37 | 19.17 | 19.31 | 11,816,574 | +0.15(+0.80%) |
Jun 11, 2008 | 19.34 | 19.51 | 19.02 | 19.16 | 14,672,176 | -0.26(-1.35%) |
Jun 10, 2008 | 19.48 | 19.60 | 19.33 | 19.42 | 11,759,202 | -0.20(-1.00%) |
Jun 09, 2008 | 19.78 | 19.80 | 19.46 | 19.62 | 9,615,469 | +0.01(+0.04%) |
Jun 06, 2008 | 19.90 | 19.92 | 19.59 | 19.61 | 16,571,734 | -0.35(-1.74%) |
Jun 05, 2008 | 19.77 | 20.05 | 19.77 | 19.96 | 13,520,675 | -0.10(-0.48%) |
Jun 04, 2008 | 19.96 | 20.09 | 19.77 | 20.05 | 16,796,460 | +0.10(+0.48%) |
Jun 03, 2008 | 20.04 | 20.43 | 19.86 | 19.96 | 20,242,340 | +0.02(+0.09%) |