Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.34 | 19.47 | 19.02 | 19.15 | 14,391,968 | -0.19(-1.00%) |
Aug 28, 2008 | 19.19 | 19.40 | 19.10 | 19.34 | 16,019,509 | -0.20(-1.00%) |
Aug 27, 2008 | 19.60 | 19.70 | 19.37 | 19.54 | 13,133,401 | -0.05(-0.26%) |
Aug 26, 2008 | 19.28 | 19.76 | 19.28 | 19.59 | 17,226,850 | +0.25(+1.28%) |
Aug 25, 2008 | 19.70 | 19.70 | 19.18 | 19.34 | 16,425,946 | -0.40(-2.03%) |
Aug 22, 2008 | 19.78 | 19.96 | 19.56 | 19.74 | 13,571,468 | +0.06(+0.30%) |
Aug 21, 2008 | 19.68 | 19.79 | 19.37 | 19.68 | 17,816,640 | -0.17(-0.86%) |
Aug 20, 2008 | 20.02 | 20.19 | 19.67 | 19.85 | 16,422,471 | +0.03(+0.13%) |
Aug 19, 2008 | 20.02 | 20.30 | 19.72 | 19.83 | 19,639,430 | -0.45(-2.22%) |
Aug 18, 2008 | 20.52 | 20.64 | 20.00 | 20.28 | 17,017,408 | -0.17(-0.84%) |
Aug 15, 2008 | 20.63 | 20.68 | 20.23 | 20.45 | 15,096,250 | -0.16(-0.76%) |
Aug 14, 2008 | 20.56 | 20.66 | 20.35 | 20.60 | 17,371,372 | -0.04(-0.21%) |
Aug 13, 2008 | 20.71 | 20.95 | 20.36 | 20.65 | 16,373,130 | -0.11(-0.51%) |
Aug 12, 2008 | 20.49 | 20.83 | 20.48 | 20.75 | 16,804,918 | +0.24(+1.19%) |
Aug 11, 2008 | 20.57 | 20.67 | 20.37 | 20.51 | 17,709,432 | -0.12(-0.60%) |
Aug 08, 2008 | 20.24 | 20.73 | 20.16 | 20.63 | 20,383,880 | +0.63(+3.14%) |
Aug 07, 2008 | 20.51 | 20.72 | 20.00 | 20.00 | 29,432,830 | -0.36(-1.77%) |
Aug 06, 2008 | 19.91 | 20.63 | 19.84 | 20.36 | 24,514,326 | +0.26(+1.28%) |
Aug 05, 2008 | 19.69 | 20.16 | 19.64 | 20.11 | 31,196,788 | +0.54(+2.75%) |
Aug 04, 2008 | 19.68 | 19.72 | 19.35 | 19.57 | 16,992,702 | +0.05(+0.28%) |
Aug 01, 2008 | 19.82 | 19.98 | 19.25 | 19.51 | 16,615,134 | -0.11(-0.54%) |
Jul 31, 2008 | 19.57 | 20.07 | 19.35 | 19.62 | 22,980,418 | +0.03(+0.13%) |
Jul 30, 2008 | 19.60 | 19.84 | 19.26 | 19.59 | 22,275,846 | -0.03(-0.13%) |
Jul 29, 2008 | 19.33 | 19.64 | 19.32 | 19.62 | 20,879,854 | +0.48(+2.49%) |
Jul 28, 2008 | 19.81 | 19.88 | 19.08 | 19.14 | 25,372,196 | -0.67(-3.38%) |
Jul 25, 2008 | 19.31 | 19.90 | 19.13 | 19.81 | 25,821,606 | +0.67(+3.47%) |
Jul 24, 2008 | 18.95 | 19.32 | 18.87 | 19.15 | 22,359,054 | -0.01(-0.04%) |
Jul 23, 2008 | 18.69 | 19.43 | 18.63 | 19.15 | 35,567,696 | +0.58(+3.13%) |
Jul 22, 2008 | 17.97 | 18.63 | 17.88 | 18.57 | 35,955,460 | +0.53(+2.94%) |
Jul 21, 2008 | 18.23 | 18.49 | 18.02 | 18.04 | 49,001,040 | +0.04(+0.22%) |
Jul 18, 2008 | 18.68 | 18.76 | 17.88 | 18.00 | 97,939,392 | -2.13(-10.60%) |
Jul 17, 2008 | 20.24 | 20.32 | 19.82 | 20.14 | 30,597,600 | +0.21(+1.08%) |
Jul 16, 2008 | 20.09 | 20.31 | 19.87 | 19.92 | 28,115,402 | -0.07(-0.35%) |
Jul 15, 2008 | 19.32 | 20.31 | 19.29 | 19.99 | 28,599,966 | +0.53(+2.71%) |
Jul 14, 2008 | 19.62 | 19.81 | 19.39 | 19.46 | 17,302,886 | -0.05(-0.28%) |
Jul 11, 2008 | 19.70 | 19.99 | 19.28 | 19.52 | 26,751,994 | -0.32(-1.63%) |
Jul 10, 2008 | 19.56 | 20.16 | 19.56 | 19.84 | 28,670,602 | +0.28(+1.43%) |
Jul 09, 2008 | 19.46 | 20.05 | 19.34 | 19.56 | 29,241,028 | +0.11(+0.54%) |
Jul 08, 2008 | 18.64 | 19.47 | 18.64 | 19.46 | 32,219,222 | +0.68(+3.60%) |
Jul 07, 2008 | 18.66 | 19.03 | 18.54 | 18.78 | 26,434,410 | +0.21(+1.14%) |
Jul 04, 2008 | 18.63 | 18.97 | 18.55 | 18.57 | 11,952,654 | +0.00(+0.00%) |
Jul 03, 2008 | 18.63 | 18.97 | 18.55 | 18.57 | 11,952,654 | -0.07(-0.39%) |
Jul 02, 2008 | 19.21 | 19.21 | 18.52 | 18.64 | 31,146,204 | -0.32(-1.69%) |
Jul 01, 2008 | 19.19 | 19.20 | 18.61 | 18.96 | 37,435,756 | -0.28(-1.47%) |
Jun 30, 2008 | 19.24 | 19.47 | 19.05 | 19.24 | 20,341,778 | +0.03(+0.17%) |
Jun 27, 2008 | 19.32 | 19.46 | 19.20 | 19.21 | 22,129,564 | -0.03(-0.15%) |
Jun 26, 2008 | 19.63 | 19.73 | 19.24 | 19.24 | 20,031,336 | -0.56(-2.83%) |
Jun 25, 2008 | 19.76 | 20.04 | 19.58 | 19.80 | 17,737,670 | -0.01(-0.06%) |
Jun 24, 2008 | 19.76 | 19.98 | 19.61 | 19.81 | 15,480,797 | -0.09(-0.46%) |
Jun 23, 2008 | 19.95 | 20.08 | 19.72 | 19.90 | 14,877,199 | +0.01(+0.07%) |
Jun 20, 2008 | 20.14 | 20.14 | 19.61 | 19.89 | 27,931,496 | -0.27(-1.35%) |
Jun 19, 2008 | 19.32 | 20.16 | 19.32 | 20.16 | 23,544,156 | +0.73(+3.78%) |
Jun 18, 2008 | 19.31 | 19.74 | 19.23 | 19.43 | 15,769,370 | -0.04(-0.19%) |
Jun 17, 2008 | 19.80 | 19.80 | 19.37 | 19.46 | 13,910,097 | -0.28(-1.44%) |
Jun 16, 2008 | 19.52 | 19.88 | 19.25 | 19.75 | 18,870,674 | +0.07(+0.35%) |
Jun 13, 2008 | 19.34 | 19.75 | 19.24 | 19.68 | 19,552,392 | +0.51(+2.67%) |
Jun 12, 2008 | 19.45 | 19.45 | 19.03 | 19.16 | 16,796,752 | -0.15(-0.79%) |
Jun 11, 2008 | 19.57 | 19.69 | 19.30 | 19.32 | 15,936,249 | -0.38(-1.92%) |
Jun 10, 2008 | 19.54 | 19.90 | 19.48 | 19.70 | 12,616,430 | -0.04(-0.20%) |
Jun 09, 2008 | 19.92 | 19.95 | 19.53 | 19.74 | 19,374,178 | -0.17(-0.84%) |
Jun 06, 2008 | 20.58 | 20.58 | 19.90 | 19.90 | 18,479,244 | -0.68(-3.32%) |
Jun 05, 2008 | 20.62 | 20.70 | 20.37 | 20.59 | 15,151,545 | +0.15(+0.71%) |
Jun 04, 2008 | 20.03 | 20.66 | 20.02 | 20.44 | 23,208,534 | +0.34(+1.70%) |
Jun 03, 2008 | 19.95 | 20.28 | 19.90 | 20.10 | 22,314,958 | +0.26(+1.32%) |