Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.79 | 20.41 | 19.55 | 20.26 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.50 | 19.99 | 19.28 | 19.98 | 4,653,936 | +0.74(+3.86%) |
Aug 27, 2008 | 19.15 | 19.36 | 18.73 | 19.24 | 3,058,530 | +0.08(+0.41%) |
Aug 26, 2008 | 18.68 | 19.22 | 18.56 | 19.16 | 3,085,498 | +0.21(+1.10%) |
Aug 25, 2008 | 19.37 | 19.42 | 18.82 | 18.95 | 3,299,137 | -0.53(-2.74%) |
Aug 22, 2008 | 19.29 | 19.52 | 18.93 | 19.48 | 0 | +0.55(+2.93%) |
Aug 21, 2008 | 18.69 | 19.07 | 18.34 | 18.93 | 5,407,695 | +0.08(+0.41%) |
Aug 20, 2008 | 19.14 | 19.33 | 18.69 | 18.85 | 6,653,341 | -0.40(-2.06%) |
Aug 19, 2008 | 19.96 | 20.08 | 19.03 | 19.25 | 8,020,684 | -0.91(-4.52%) |
Aug 18, 2008 | 20.60 | 20.66 | 19.99 | 20.16 | 6,556,192 | -0.38(-1.87%) |
Aug 15, 2008 | 19.61 | 20.88 | 19.57 | 20.54 | 0 | +0.86(+4.37%) |
Aug 14, 2008 | 19.22 | 20.36 | 19.22 | 19.68 | 8,048,089 | +0.35(+1.78%) |
Aug 13, 2008 | 20.02 | 20.02 | 19.05 | 19.34 | 8,366,724 | -0.81(-4.04%) |
Aug 12, 2008 | 20.57 | 21.12 | 20.09 | 20.15 | 8,814,088 | -0.60(-2.89%) |
Aug 11, 2008 | 19.12 | 21.76 | 19.12 | 20.75 | 13,320,529 | +1.48(+7.67%) |
Aug 08, 2008 | 18.26 | 19.47 | 18.09 | 19.27 | 7,273,368 | +1.05(+5.75%) |
Aug 07, 2008 | 18.45 | 18.95 | 18.22 | 18.23 | 6,687,401 | -0.64(-3.38%) |
Aug 06, 2008 | 18.93 | 18.96 | 18.45 | 18.86 | 9,058,912 | -0.21(-1.09%) |
Aug 05, 2008 | 18.55 | 19.17 | 18.55 | 19.07 | 10,531,719 | +0.71(+3.87%) |
Aug 04, 2008 | 18.84 | 19.09 | 18.21 | 18.36 | 6,427,577 | -0.48(-2.52%) |
Aug 01, 2008 | 18.83 | 18.96 | 18.24 | 18.84 | 5,712,184 | +0.12(+0.63%) |
Jul 31, 2008 | 18.53 | 19.54 | 18.53 | 18.72 | 7,507,346 | -0.29(-1.54%) |
Jul 30, 2008 | 19.02 | 19.63 | 18.58 | 19.01 | 6,457,008 | +0.10(+0.52%) |
Jul 29, 2008 | 18.92 | 19.13 | 18.26 | 18.92 | 6,791,657 | +0.59(+3.20%) |
Jul 28, 2008 | 18.99 | 19.01 | 18.29 | 18.33 | 5,251,919 | -0.52(-2.76%) |
Jul 25, 2008 | 18.86 | 19.64 | 18.78 | 18.85 | 6,454,950 | -0.13(-0.69%) |
Jul 24, 2008 | 19.96 | 20.11 | 18.86 | 18.98 | 7,055,776 | -0.96(-4.80%) |
Jul 23, 2008 | 18.71 | 20.45 | 18.60 | 19.94 | 12,954,458 | +0.89(+4.69%) |
Jul 22, 2008 | 18.53 | 19.06 | 17.73 | 19.05 | 11,599,182 | +0.32(+1.70%) |
Jul 21, 2008 | 19.49 | 19.78 | 18.69 | 18.73 | 5,744,657 | -0.83(-4.26%) |
Jul 18, 2008 | 20.04 | 20.04 | 18.97 | 19.56 | 7,976,875 | +0.09(+0.47%) |
Jul 17, 2008 | 18.68 | 19.55 | 18.11 | 19.47 | 7,796,925 | +0.85(+4.58%) |
Jul 16, 2008 | 17.40 | 18.83 | 17.25 | 18.62 | 7,389,748 | +1.21(+6.96%) |
Jul 15, 2008 | 17.67 | 17.89 | 16.72 | 17.40 | 12,784,166 | -0.41(-2.30%) |
Jul 14, 2008 | 18.12 | 18.26 | 17.47 | 17.82 | 9,695,998 | -0.02(-0.11%) |
Jul 11, 2008 | 18.23 | 18.44 | 17.59 | 17.83 | 18,030,656 | -0.74(-4.00%) |
Jul 10, 2008 | 19.38 | 19.64 | 18.04 | 18.58 | 18,691,864 | -1.77(-8.71%) |
Jul 09, 2008 | 21.16 | 21.16 | 20.23 | 20.35 | 6,407,068 | -0.85(-3.99%) |
Jul 08, 2008 | 20.61 | 21.31 | 20.32 | 21.20 | 8,311,446 | +0.78(+3.83%) |
Jul 07, 2008 | 20.11 | 20.77 | 20.11 | 20.41 | 7,669,628 | +0.40(+2.02%) |
Jul 04, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,767,552 | +0.00(+0.00%) |
Jul 03, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,767,552 | +0.18(+0.89%) |
Jul 02, 2008 | 20.04 | 20.50 | 19.83 | 19.83 | 7,402,320 | -0.18(-0.88%) |
Jul 01, 2008 | 19.55 | 20.14 | 19.22 | 20.01 | 9,081,312 | +0.27(+1.39%) |
Jun 30, 2008 | 20.23 | 20.75 | 19.72 | 19.74 | 8,219,226 | -0.50(-2.48%) |
Jun 27, 2008 | 20.47 | 20.71 | 19.97 | 20.24 | 8,665,872 | -0.37(-1.80%) |
Jun 26, 2008 | 21.40 | 21.40 | 20.60 | 20.61 | 8,922,219 | -1.00(-4.61%) |
Jun 25, 2008 | 21.27 | 22.85 | 21.27 | 21.61 | 9,187,365 | +0.21(+1.00%) |
Jun 24, 2008 | 21.43 | 21.69 | 20.84 | 21.39 | 5,484,694 | -0.20(-0.91%) |
Jun 23, 2008 | 22.14 | 22.31 | 21.35 | 21.59 | 4,610,634 | -0.42(-1.89%) |
Jun 20, 2008 | 22.51 | 22.66 | 21.86 | 22.00 | 6,869,627 | -0.76(-3.32%) |
Jun 19, 2008 | 22.13 | 22.88 | 22.00 | 22.76 | 6,422,284 | +0.64(+2.92%) |
Jun 18, 2008 | 22.50 | 22.68 | 21.93 | 22.11 | 6,885,859 | -0.67(-2.94%) |
Jun 17, 2008 | 22.84 | 23.25 | 22.58 | 22.79 | 6,191,981 | +0.10(+0.46%) |
Jun 16, 2008 | 22.49 | 22.75 | 22.05 | 22.68 | 4,794,998 | +0.06(+0.26%) |
Jun 13, 2008 | 21.70 | 22.65 | 21.70 | 22.62 | 5,478,999 | +0.96(+4.45%) |
Jun 12, 2008 | 20.97 | 22.41 | 20.88 | 21.66 | 6,651,203 | +0.23(+1.06%) |
Jun 11, 2008 | 21.96 | 22.08 | 21.38 | 21.43 | 5,402,174 | -0.59(-2.69%) |
Jun 10, 2008 | 21.85 | 22.37 | 21.44 | 22.02 | 6,009,804 | +0.16(+0.74%) |
Jun 09, 2008 | 22.15 | 22.40 | 21.53 | 21.86 | 5,997,845 | -0.28(-1.26%) |
Jun 06, 2008 | 23.04 | 23.04 | 22.09 | 22.14 | 8,111,654 | -1.13(-4.84%) |
Jun 05, 2008 | 23.12 | 23.57 | 22.67 | 23.27 | 10,812,966 | +0.28(+1.22%) |
Jun 04, 2008 | 22.80 | 23.35 | 22.54 | 22.99 | 9,046,614 | +0.35(+1.52%) |
Jun 03, 2008 | 22.71 | 22.93 | 22.21 | 22.64 | 7,632,413 | +0.03(+0.14%) |