Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.66 | 19.70 | 19.39 | 19.40 | 0 | +0.05(+0.24%) |
Aug 28, 2008 | 19.49 | 19.61 | 19.15 | 19.35 | 6,572,178 | +0.51(+2.72%) |
Aug 27, 2008 | 18.94 | 19.03 | 18.72 | 18.84 | 7,385,221 | +0.49(+2.67%) |
Aug 26, 2008 | 18.19 | 18.49 | 18.11 | 18.35 | 3,843,459 | +0.20(+1.09%) |
Aug 25, 2008 | 18.43 | 18.49 | 18.09 | 18.15 | 3,300,748 | -0.45(-2.42%) |
Aug 22, 2008 | 18.56 | 18.71 | 18.47 | 18.60 | 4,685,115 | +0.11(+0.60%) |
Aug 21, 2008 | 18.43 | 18.64 | 18.30 | 18.49 | 8,923,870 | +0.02(+0.13%) |
Aug 20, 2008 | 18.52 | 18.54 | 18.15 | 18.47 | 8,773,183 | -0.16(-0.85%) |
Aug 19, 2008 | 18.51 | 18.64 | 18.43 | 18.63 | 3,568,509 | -0.19(-1.01%) |
Aug 18, 2008 | 19.08 | 19.13 | 18.79 | 18.82 | 3,844,322 | -0.17(-0.92%) |
Aug 15, 2008 | 18.98 | 19.02 | 18.84 | 18.99 | 0 | -0.02(-0.08%) |
Aug 14, 2008 | 18.82 | 19.13 | 18.78 | 19.01 | 4,681,734 | +0.04(+0.21%) |
Aug 13, 2008 | 19.13 | 19.14 | 18.65 | 18.97 | 7,263,837 | -0.30(-1.56%) |
Aug 12, 2008 | 19.26 | 19.40 | 19.13 | 19.27 | 6,222,120 | -0.53(-2.67%) |
Aug 11, 2008 | 19.88 | 20.00 | 19.69 | 19.80 | 4,341,974 | -0.38(-1.88%) |
Aug 08, 2008 | 19.92 | 20.26 | 19.87 | 20.18 | 3,572,090 | -0.17(-0.82%) |
Aug 07, 2008 | 20.53 | 20.65 | 20.29 | 20.34 | 2,773,767 | -0.08(-0.39%) |
Aug 06, 2008 | 20.21 | 20.52 | 20.09 | 20.42 | 3,563,864 | +0.28(+1.41%) |
Aug 05, 2008 | 19.73 | 20.19 | 19.73 | 20.14 | 4,574,752 | +0.49(+2.49%) |
Aug 04, 2008 | 20.26 | 20.31 | 19.55 | 19.65 | 10,246,278 | -0.72(-3.53%) |
Aug 01, 2008 | 20.98 | 20.98 | 20.17 | 20.37 | 6,670,027 | -0.34(-1.64%) |
Jul 31, 2008 | 21.00 | 21.12 | 20.68 | 20.70 | 6,442,997 | -0.40(-1.91%) |
Jul 30, 2008 | 20.84 | 21.12 | 20.81 | 21.11 | 5,782,466 | +0.11(+0.53%) |
Jul 29, 2008 | 21.00 | 21.02 | 20.59 | 21.00 | 4,751,460 | +0.42(+2.03%) |
Jul 28, 2008 | 21.16 | 21.18 | 20.49 | 20.58 | 6,151,483 | +0.04(+0.19%) |
Jul 25, 2008 | 20.75 | 20.85 | 20.39 | 20.54 | 7,827,465 | -0.58(-2.73%) |
Jul 24, 2008 | 21.57 | 21.64 | 20.97 | 21.12 | 13,545,745 | -1.33(-5.91%) |
Jul 23, 2008 | 22.58 | 22.69 | 22.39 | 22.44 | 5,917,426 | -0.21(-0.94%) |
Jul 22, 2008 | 22.16 | 22.69 | 22.06 | 22.66 | 6,869,060 | +0.15(+0.67%) |
Jul 21, 2008 | 22.47 | 22.56 | 22.26 | 22.51 | 3,384,565 | +0.18(+0.81%) |
Jul 18, 2008 | 22.32 | 22.66 | 22.19 | 22.32 | 5,015,233 | +0.09(+0.39%) |
Jul 17, 2008 | 22.27 | 22.47 | 22.05 | 22.24 | 5,741,850 | +0.26(+1.19%) |
Jul 16, 2008 | 21.38 | 22.08 | 21.24 | 21.98 | 6,842,063 | +0.81(+3.80%) |
Jul 15, 2008 | 21.10 | 21.47 | 20.90 | 21.17 | 5,447,835 | -0.32(-1.47%) |
Jul 14, 2008 | 21.56 | 21.65 | 21.26 | 21.49 | 6,514,143 | +0.47(+2.22%) |
Jul 11, 2008 | 20.65 | 21.27 | 20.59 | 21.02 | 7,904,403 | -0.14(-0.67%) |
Jul 10, 2008 | 21.07 | 21.20 | 20.76 | 21.16 | 8,374,036 | -0.13(-0.59%) |
Jul 09, 2008 | 21.71 | 21.80 | 21.23 | 21.29 | 3,976,544 | -0.43(-1.96%) |
Jul 08, 2008 | 21.49 | 21.78 | 21.08 | 21.72 | 6,180,147 | +0.10(+0.48%) |
Jul 07, 2008 | 21.72 | 22.03 | 21.31 | 21.61 | 5,223,982 | +0.00(+0.00%) |
Jul 04, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.00(+0.00%) |
Jul 03, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.36(+1.67%) |
Jul 02, 2008 | 22.12 | 22.21 | 21.11 | 21.26 | 6,879,907 | -0.83(-3.75%) |
Jul 01, 2008 | 21.75 | 22.10 | 21.49 | 22.09 | 7,237,018 | -0.28(-1.24%) |
Jun 30, 2008 | 22.39 | 22.57 | 22.28 | 22.36 | 4,692,603 | -0.36(-1.56%) |
Jun 27, 2008 | 22.44 | 22.87 | 22.34 | 22.72 | 6,207,292 | +0.44(+1.99%) |
Jun 26, 2008 | 22.43 | 22.79 | 22.22 | 22.28 | 10,516,822 | -1.14(-4.86%) |
Jun 25, 2008 | 22.56 | 23.60 | 22.47 | 23.41 | 12,383,057 | -0.15(-0.64%) |
Jun 24, 2008 | 23.59 | 23.70 | 23.27 | 23.56 | 4,399,289 | -0.54(-2.26%) |
Jun 23, 2008 | 24.25 | 24.27 | 24.01 | 24.11 | 4,563,326 | +0.12(+0.49%) |
Jun 20, 2008 | 24.25 | 24.48 | 23.81 | 23.99 | 4,586,772 | -0.54(-2.19%) |
Jun 19, 2008 | 24.11 | 24.56 | 23.95 | 24.53 | 5,058,670 | +0.43(+1.77%) |
Jun 18, 2008 | 23.95 | 24.17 | 23.78 | 24.10 | 4,193,549 | -0.22(-0.91%) |
Jun 17, 2008 | 24.43 | 24.51 | 24.27 | 24.32 | 3,976,896 | +0.13(+0.52%) |
Jun 16, 2008 | 23.71 | 24.29 | 23.64 | 24.20 | 6,298,456 | +0.55(+2.34%) |
Jun 13, 2008 | 23.31 | 23.70 | 23.31 | 23.64 | 6,467,760 | +0.21(+0.91%) |
Jun 12, 2008 | 23.41 | 23.71 | 23.34 | 23.43 | 6,568,539 | +0.16(+0.68%) |
Jun 11, 2008 | 23.44 | 23.59 | 22.88 | 23.27 | 13,486,940 | -0.73(-3.06%) |
Jun 10, 2008 | 24.01 | 24.33 | 23.91 | 24.01 | 9,506,304 | -0.77(-3.09%) |
Jun 09, 2008 | 25.10 | 25.10 | 24.48 | 24.77 | 5,897,388 | -0.28(-1.10%) |
Jun 06, 2008 | 25.38 | 25.56 | 25.02 | 25.05 | 12,928,456 | -0.77(-2.97%) |
Jun 05, 2008 | 25.29 | 25.88 | 25.21 | 25.81 | 6,657,937 | +0.40(+1.58%) |
Jun 04, 2008 | 25.24 | 25.69 | 25.19 | 25.41 | 4,340,724 | -0.23(-0.89%) |
Jun 03, 2008 | 25.51 | 25.84 | 25.43 | 25.64 | 7,333,999 | +0.17(+0.68%) |