Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.68 | 22.70 | 22.26 | 22.35 | 0 | -0.48(-2.11%) |
Aug 28, 2008 | 22.44 | 22.83 | 22.37 | 22.83 | 2,180,332 | +0.50(+2.22%) |
Aug 27, 2008 | 22.30 | 22.61 | 21.81 | 22.33 | 2,445,360 | +0.02(+0.09%) |
Aug 26, 2008 | 22.28 | 22.40 | 22.06 | 22.31 | 2,589,293 | -0.05(-0.20%) |
Aug 25, 2008 | 22.57 | 22.74 | 22.33 | 22.36 | 2,924,496 | -0.39(-1.70%) |
Aug 22, 2008 | 22.33 | 22.79 | 22.33 | 22.75 | 0 | +0.48(+2.17%) |
Aug 21, 2008 | 22.06 | 22.40 | 22.06 | 22.26 | 3,244,484 | -0.11(-0.49%) |
Aug 20, 2008 | 22.67 | 22.71 | 22.19 | 22.37 | 3,089,476 | -0.29(-1.28%) |
Aug 19, 2008 | 22.91 | 22.99 | 22.57 | 22.66 | 3,670,719 | -0.34(-1.48%) |
Aug 18, 2008 | 23.40 | 23.40 | 22.86 | 23.00 | 4,675,175 | -0.38(-1.62%) |
Aug 15, 2008 | 23.59 | 23.66 | 23.14 | 23.38 | 0 | +0.12(+0.52%) |
Aug 14, 2008 | 23.28 | 23.57 | 22.91 | 23.26 | 4,845,708 | -0.24(-1.01%) |
Aug 13, 2008 | 23.65 | 23.83 | 23.08 | 23.50 | 3,242,182 | -0.27(-1.14%) |
Aug 12, 2008 | 23.63 | 23.83 | 23.61 | 23.77 | 3,375,973 | -0.02(-0.08%) |
Aug 11, 2008 | 23.84 | 23.95 | 23.59 | 23.79 | 2,937,627 | +0.00(+0.00%) |
Aug 08, 2008 | 23.30 | 23.95 | 23.28 | 23.79 | 3,852,726 | +0.46(+1.96%) |
Aug 07, 2008 | 23.43 | 23.75 | 23.32 | 23.33 | 3,016,912 | -0.22(-0.96%) |
Aug 06, 2008 | 23.07 | 23.56 | 22.97 | 23.56 | 2,952,789 | +0.35(+1.52%) |
Aug 05, 2008 | 22.95 | 23.31 | 22.82 | 23.20 | 3,809,758 | +0.48(+2.12%) |
Aug 04, 2008 | 22.98 | 23.12 | 22.69 | 22.72 | 2,637,879 | -0.33(-1.45%) |
Aug 01, 2008 | 23.23 | 23.32 | 22.67 | 23.05 | 3,869,636 | -0.13(-0.55%) |
Jul 31, 2008 | 23.47 | 23.57 | 23.16 | 23.18 | 3,015,192 | -0.42(-1.77%) |
Jul 30, 2008 | 23.30 | 23.74 | 23.21 | 23.60 | 2,630,957 | +0.37(+1.61%) |
Jul 29, 2008 | 23.23 | 23.40 | 22.81 | 23.23 | 3,058,624 | +0.19(+0.84%) |
Jul 28, 2008 | 23.26 | 23.41 | 23.03 | 23.03 | 3,633,717 | -0.24(-1.05%) |
Jul 25, 2008 | 23.03 | 23.32 | 23.01 | 23.28 | 3,913,331 | +0.33(+1.46%) |
Jul 24, 2008 | 23.06 | 23.24 | 22.82 | 22.94 | 4,130,887 | -0.20(-0.86%) |
Jul 23, 2008 | 22.66 | 23.20 | 22.58 | 23.14 | 4,365,353 | +0.56(+2.48%) |
Jul 22, 2008 | 22.51 | 22.60 | 22.21 | 22.58 | 4,085,636 | -0.13(-0.57%) |
Jul 21, 2008 | 23.00 | 23.00 | 22.56 | 22.71 | 2,213,417 | -0.15(-0.67%) |
Jul 18, 2008 | 22.60 | 22.91 | 22.31 | 22.87 | 4,189,552 | +0.28(+1.22%) |
Jul 17, 2008 | 22.12 | 22.70 | 22.12 | 22.59 | 4,787,301 | +0.01(+0.06%) |
Jul 16, 2008 | 22.31 | 22.78 | 22.29 | 22.58 | 4,604,907 | +0.19(+0.83%) |
Jul 15, 2008 | 22.33 | 22.66 | 22.21 | 22.39 | 4,825,434 | -0.20(-0.88%) |
Jul 14, 2008 | 23.18 | 23.18 | 22.51 | 22.59 | 3,204,121 | -0.35(-1.54%) |
Jul 11, 2008 | 22.52 | 23.24 | 22.27 | 22.94 | 3,763,587 | +0.21(+0.90%) |
Jul 10, 2008 | 22.64 | 22.82 | 22.41 | 22.74 | 3,809,354 | +0.18(+0.80%) |
Jul 09, 2008 | 23.21 | 23.25 | 22.56 | 22.56 | 3,233,054 | -0.54(-2.34%) |
Jul 08, 2008 | 22.51 | 23.16 | 22.47 | 23.10 | 5,206,055 | +0.55(+2.45%) |
Jul 07, 2008 | 22.38 | 22.96 | 22.20 | 22.55 | 6,377,401 | +0.22(+0.98%) |
Jul 04, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | +0.00(+0.00%) |
Jul 03, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | -0.40(-1.78%) |
Jul 02, 2008 | 22.91 | 23.19 | 22.68 | 22.73 | 4,108,640 | -0.14(-0.59%) |
Jul 01, 2008 | 22.53 | 23.00 | 22.45 | 22.87 | 5,029,861 | +0.02(+0.08%) |
Jun 30, 2008 | 22.95 | 23.14 | 22.73 | 22.85 | 4,611,993 | -0.03(-0.14%) |
Jun 27, 2008 | 22.89 | 23.12 | 22.75 | 22.88 | 5,580,201 | -0.07(-0.31%) |
Jun 26, 2008 | 23.51 | 23.55 | 22.84 | 22.95 | 4,247,177 | -0.80(-3.36%) |
Jun 25, 2008 | 23.08 | 23.97 | 23.08 | 23.75 | 3,965,109 | +0.20(+0.85%) |
Jun 24, 2008 | 23.74 | 23.82 | 23.26 | 23.55 | 4,508,822 | -0.29(-1.21%) |
Jun 23, 2008 | 24.21 | 24.31 | 23.82 | 23.84 | 4,756,121 | -0.31(-1.30%) |
Jun 20, 2008 | 24.13 | 24.28 | 23.79 | 24.15 | 6,708,782 | -0.21(-0.87%) |
Jun 19, 2008 | 24.06 | 24.43 | 23.96 | 24.37 | 4,031,902 | +0.33(+1.39%) |
Jun 18, 2008 | 23.85 | 24.16 | 23.78 | 24.03 | 4,110,963 | -0.02(-0.08%) |
Jun 17, 2008 | 24.10 | 24.29 | 23.66 | 24.05 | 5,283,858 | +0.04(+0.16%) |
Jun 16, 2008 | 23.79 | 24.26 | 23.48 | 24.01 | 7,371,091 | +0.03(+0.11%) |
Jun 13, 2008 | 23.75 | 23.99 | 23.53 | 23.99 | 3,379,947 | +0.27(+1.14%) |
Jun 12, 2008 | 23.38 | 24.10 | 23.38 | 23.72 | 3,882,251 | +0.41(+1.77%) |
Jun 11, 2008 | 23.23 | 23.68 | 23.23 | 23.30 | 2,933,634 | -0.32(-1.36%) |
Jun 10, 2008 | 23.66 | 23.73 | 23.36 | 23.63 | 2,677,032 | -0.11(-0.46%) |
Jun 09, 2008 | 23.54 | 23.82 | 23.30 | 23.74 | 4,145,904 | +0.26(+1.12%) |
Jun 06, 2008 | 24.01 | 24.03 | 23.41 | 23.47 | 3,945,807 | -0.73(-3.03%) |
Jun 05, 2008 | 23.82 | 24.27 | 23.74 | 24.20 | 3,222,695 | +0.42(+1.78%) |
Jun 04, 2008 | 23.69 | 24.02 | 23.52 | 23.78 | 5,292,234 | +0.07(+0.30%) |
Jun 03, 2008 | 23.84 | 24.08 | 23.54 | 23.71 | 3,940,774 | -0.01(-0.05%) |