Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.96 | 22.64 | 21.96 | 22.31 | 4,147,636 | +0.03(+0.12%) |
Aug 28, 2008 | 21.65 | 22.41 | 21.59 | 22.28 | 4,360,723 | +0.79(+3.65%) |
Aug 27, 2008 | 21.19 | 21.86 | 21.09 | 21.50 | 3,699,240 | +0.23(+1.08%) |
Aug 26, 2008 | 21.24 | 21.48 | 20.73 | 21.27 | 4,974,378 | +0.14(+0.66%) |
Aug 25, 2008 | 21.61 | 21.74 | 21.07 | 21.13 | 2,530,752 | -0.77(-3.52%) |
Aug 22, 2008 | 21.52 | 21.99 | 21.23 | 21.90 | 4,505,250 | +0.67(+3.15%) |
Aug 21, 2008 | 21.20 | 21.46 | 20.96 | 21.23 | 6,396,169 | -0.28(-1.30%) |
Aug 20, 2008 | 21.88 | 21.88 | 20.93 | 21.51 | 10,811,001 | -0.40(-1.84%) |
Aug 19, 2008 | 22.28 | 22.28 | 21.48 | 21.91 | 9,823,180 | -0.44(-1.99%) |
Aug 18, 2008 | 22.86 | 23.50 | 22.26 | 22.36 | 7,989,028 | -0.93(-4.00%) |
Aug 15, 2008 | 23.00 | 23.96 | 22.83 | 23.29 | 0 | +0.54(+2.38%) |
Aug 14, 2008 | 21.98 | 22.80 | 21.98 | 22.75 | 7,962,329 | +0.31(+1.39%) |
Aug 13, 2008 | 23.10 | 23.10 | 21.90 | 22.43 | 8,522,887 | -0.92(-3.93%) |
Aug 12, 2008 | 24.35 | 24.35 | 23.05 | 23.35 | 9,147,670 | -0.84(-3.48%) |
Aug 11, 2008 | 23.02 | 24.38 | 22.71 | 24.19 | 8,396,673 | +1.38(+6.03%) |
Aug 08, 2008 | 22.07 | 23.00 | 21.77 | 22.82 | 6,428,705 | +0.92(+4.22%) |
Aug 07, 2008 | 22.31 | 22.89 | 21.69 | 21.89 | 7,990,715 | -0.61(-2.72%) |
Aug 06, 2008 | 22.41 | 22.67 | 21.73 | 22.50 | 6,181,709 | +0.20(+0.90%) |
Aug 05, 2008 | 21.41 | 22.55 | 21.41 | 22.30 | 7,494,399 | +0.76(+3.52%) |
Aug 04, 2008 | 21.26 | 21.84 | 20.84 | 21.54 | 4,976,316 | +0.06(+0.26%) |
Aug 01, 2008 | 21.29 | 21.69 | 20.70 | 21.49 | 4,365,234 | +0.45(+2.15%) |
Jul 31, 2008 | 20.77 | 21.38 | 20.73 | 21.04 | 4,597,489 | -0.30(-1.40%) |
Jul 30, 2008 | 21.51 | 21.82 | 20.68 | 21.34 | 8,753,488 | +0.40(+1.89%) |
Jul 29, 2008 | 20.94 | 21.15 | 19.31 | 20.94 | 13,559,263 | +1.55(+7.99%) |
Jul 28, 2008 | 19.88 | 20.28 | 19.26 | 19.39 | 9,143,481 | -0.65(-3.23%) |
Jul 25, 2008 | 20.35 | 20.61 | 19.72 | 20.04 | 8,646,834 | +0.01(+0.03%) |
Jul 24, 2008 | 21.18 | 21.67 | 19.79 | 20.03 | 14,586,595 | -1.20(-5.66%) |
Jul 23, 2008 | 20.80 | 22.18 | 20.77 | 21.23 | 19,708,816 | +0.35(+1.66%) |
Jul 22, 2008 | 19.56 | 20.98 | 18.63 | 20.88 | 15,255,795 | +1.15(+5.81%) |
Jul 21, 2008 | 20.17 | 20.63 | 19.70 | 19.74 | 8,620,944 | -0.28(-1.42%) |
Jul 18, 2008 | 20.18 | 20.26 | 19.31 | 20.02 | 7,419,051 | +0.25(+1.27%) |
Jul 17, 2008 | 18.72 | 20.31 | 18.33 | 19.77 | 17,969,622 | +1.65(+9.13%) |
Jul 16, 2008 | 16.14 | 18.19 | 16.09 | 18.12 | 11,711,641 | +2.26(+14.24%) |
Jul 15, 2008 | 15.99 | 16.81 | 15.09 | 15.86 | 11,136,766 | -0.37(-2.27%) |
Jul 14, 2008 | 17.94 | 18.07 | 16.10 | 16.23 | 8,965,188 | -1.46(-8.25%) |
Jul 11, 2008 | 17.55 | 18.21 | 17.03 | 17.69 | 7,211,414 | -0.03(-0.20%) |
Jul 10, 2008 | 17.44 | 18.35 | 17.27 | 17.72 | 11,102,754 | +0.20(+1.15%) |
Jul 09, 2008 | 18.38 | 18.79 | 17.52 | 17.52 | 8,649,646 | -0.74(-4.07%) |
Jul 08, 2008 | 17.36 | 18.44 | 16.90 | 18.26 | 7,151,727 | +1.14(+6.66%) |
Jul 07, 2008 | 17.89 | 18.03 | 16.61 | 17.12 | 9,102,404 | -0.53(-2.99%) |
Jul 04, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | -0.81(-4.37%) |
Jul 02, 2008 | 18.73 | 19.42 | 18.41 | 18.46 | 10,184,241 | -0.17(-0.93%) |
Jul 01, 2008 | 18.24 | 18.94 | 18.07 | 18.63 | 9,564,184 | +0.13(+0.68%) |
Jun 30, 2008 | 19.08 | 19.17 | 18.42 | 18.51 | 6,820,197 | -0.78(-4.04%) |
Jun 27, 2008 | 19.26 | 19.68 | 19.05 | 19.29 | 9,073,622 | -0.08(-0.40%) |
Jun 26, 2008 | 19.16 | 19.74 | 19.15 | 19.36 | 5,612,277 | -0.24(-1.21%) |
Jun 25, 2008 | 19.41 | 20.47 | 19.30 | 19.60 | 11,576,038 | +0.13(+0.68%) |
Jun 24, 2008 | 18.89 | 19.61 | 18.70 | 19.47 | 8,377,384 | +0.44(+2.34%) |
Jun 23, 2008 | 19.51 | 19.97 | 19.02 | 19.02 | 4,553,674 | -0.76(-3.86%) |
Jun 20, 2008 | 19.74 | 20.33 | 19.43 | 19.79 | 8,829,032 | -0.10(-0.52%) |
Jun 19, 2008 | 19.58 | 20.08 | 19.24 | 19.89 | 12,153,456 | +0.31(+1.56%) |
Jun 18, 2008 | 20.08 | 20.08 | 19.32 | 19.58 | 5,204,819 | -0.58(-2.89%) |
Jun 17, 2008 | 20.76 | 21.02 | 20.05 | 20.17 | 12,087,535 | -0.53(-2.55%) |
Jun 16, 2008 | 19.81 | 20.84 | 19.62 | 20.70 | 6,360,807 | +0.54(+2.65%) |
Jun 13, 2008 | 20.67 | 20.88 | 19.65 | 20.16 | 19,552,458 | -0.44(-2.13%) |
Jun 12, 2008 | 20.75 | 21.45 | 20.42 | 20.60 | 7,594,657 | -0.04(-0.20%) |
Jun 11, 2008 | 21.34 | 21.45 | 20.64 | 20.64 | 3,531,671 | -0.81(-3.76%) |
Jun 10, 2008 | 21.42 | 21.70 | 21.04 | 21.45 | 4,163,581 | +0.21(+0.98%) |
Jun 09, 2008 | 21.61 | 21.93 | 20.95 | 21.24 | 5,272,937 | -0.44(-2.05%) |
Jun 06, 2008 | 22.41 | 22.47 | 21.63 | 21.68 | 4,017,525 | -0.87(-3.85%) |
Jun 05, 2008 | 22.45 | 22.77 | 22.32 | 22.55 | 1,917,788 | +0.28(+1.28%) |
Jun 04, 2008 | 22.31 | 22.67 | 22.16 | 22.27 | 3,378,191 | -0.17(-0.74%) |
Jun 03, 2008 | 22.73 | 22.73 | 22.20 | 22.43 | 2,529,778 | -0.14(-0.62%) |