Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.53 | 18.04 | 17.47 | 17.58 | 4,271,744 | -0.22(-1.23%) |
Aug 28, 2008 | 17.51 | 17.88 | 17.35 | 17.80 | 4,669,673 | +0.30(+1.70%) |
Aug 27, 2008 | 17.02 | 17.68 | 17.02 | 17.51 | 5,468,193 | +0.62(+3.69%) |
Aug 26, 2008 | 16.54 | 16.96 | 16.30 | 16.88 | 8,914,125 | +0.32(+1.92%) |
Aug 25, 2008 | 17.97 | 18.04 | 16.38 | 16.56 | 11,783,767 | -1.49(-8.24%) |
Aug 22, 2008 | 18.01 | 18.17 | 17.46 | 18.05 | 6,893,742 | -0.17(-0.93%) |
Aug 21, 2008 | 18.52 | 18.55 | 17.87 | 18.22 | 5,565,973 | -0.13(-0.69%) |
Aug 20, 2008 | 18.06 | 18.45 | 17.50 | 18.35 | 7,603,849 | +0.48(+2.70%) |
Aug 19, 2008 | 17.29 | 18.07 | 17.20 | 17.87 | 9,753,491 | +0.34(+1.94%) |
Aug 18, 2008 | 17.75 | 18.14 | 17.17 | 17.53 | 6,550,260 | -0.06(-0.32%) |
Aug 15, 2008 | 17.70 | 17.95 | 17.42 | 17.58 | 5,113,852 | -0.49(-2.70%) |
Aug 14, 2008 | 18.06 | 18.38 | 17.48 | 18.07 | 6,360,565 | -0.23(-1.28%) |
Aug 13, 2008 | 17.17 | 18.41 | 17.15 | 18.31 | 7,778,969 | +1.19(+6.95%) |
Aug 12, 2008 | 17.92 | 18.00 | 16.76 | 17.12 | 12,093,240 | -0.57(-3.20%) |
Aug 11, 2008 | 19.19 | 19.19 | 17.40 | 17.68 | 9,873,745 | -1.06(-5.67%) |
Aug 08, 2008 | 20.28 | 20.28 | 18.48 | 18.75 | 7,140,281 | -1.10(-5.57%) |
Aug 07, 2008 | 20.47 | 20.61 | 19.57 | 19.85 | 4,844,448 | -0.50(-2.44%) |
Aug 06, 2008 | 19.74 | 20.57 | 19.65 | 20.35 | 5,535,232 | +0.66(+3.35%) |
Aug 05, 2008 | 19.37 | 20.01 | 18.99 | 19.69 | 8,854,572 | +0.47(+2.43%) |
Aug 04, 2008 | 21.21 | 21.39 | 19.07 | 19.22 | 9,946,651 | -2.05(-9.62%) |
Aug 01, 2008 | 22.38 | 22.57 | 21.22 | 21.27 | 5,927,890 | -1.17(-5.21%) |
Jul 31, 2008 | 23.33 | 23.33 | 22.11 | 22.44 | 7,502,818 | -1.32(-5.55%) |
Jul 30, 2008 | 22.74 | 23.75 | 22.70 | 23.75 | 7,026,323 | +1.26(+5.60%) |
Jul 29, 2008 | 22.49 | 22.86 | 22.08 | 22.49 | 8,877,848 | +1.06(+4.92%) |
Jul 28, 2008 | 21.77 | 22.37 | 21.36 | 21.44 | 6,154,431 | -0.01(-0.07%) |
Jul 25, 2008 | 21.22 | 21.81 | 20.74 | 21.45 | 8,365,101 | +0.69(+3.31%) |
Jul 24, 2008 | 21.25 | 21.95 | 20.69 | 20.76 | 10,016,704 | -1.54(-6.92%) |
Jul 23, 2008 | 23.45 | 23.76 | 21.88 | 22.31 | 9,427,345 | -1.13(-4.83%) |
Jul 22, 2008 | 24.50 | 24.72 | 21.80 | 23.44 | 12,513,105 | +0.10(+0.42%) |
Jul 21, 2008 | 22.31 | 23.36 | 21.78 | 23.34 | 6,144,756 | +1.49(+6.80%) |
Jul 18, 2008 | 22.02 | 23.19 | 21.78 | 21.85 | 5,961,100 | -0.16(-0.74%) |
Jul 17, 2008 | 22.68 | 23.36 | 21.31 | 22.02 | 7,709,362 | -1.40(-5.99%) |
Jul 16, 2008 | 22.81 | 23.45 | 21.98 | 23.42 | 6,645,458 | +0.64(+2.83%) |
Jul 15, 2008 | 23.35 | 23.71 | 22.24 | 22.78 | 5,851,136 | -1.13(-4.74%) |
Jul 14, 2008 | 24.73 | 25.12 | 23.49 | 23.91 | 5,247,940 | -0.65(-2.65%) |
Jul 11, 2008 | 24.22 | 24.82 | 23.13 | 24.56 | 7,514,392 | +0.92(+3.89%) |
Jul 10, 2008 | 23.51 | 23.90 | 22.35 | 23.64 | 7,414,780 | +0.13(+0.57%) |
Jul 09, 2008 | 23.70 | 25.08 | 23.24 | 23.50 | 9,293,123 | +1.06(+4.70%) |
Jul 08, 2008 | 23.48 | 23.48 | 21.49 | 22.45 | 9,577,584 | -1.03(-4.40%) |
Jul 07, 2008 | 23.63 | 24.57 | 22.97 | 23.48 | 5,340,251 | -0.10(-0.42%) |
Jul 04, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | +0.00(+0.00%) |
Jul 03, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | -0.64(-2.66%) |
Jul 02, 2008 | 27.01 | 27.19 | 24.11 | 24.23 | 13,160,189 | -2.75(-10.19%) |
Jul 01, 2008 | 27.39 | 27.39 | 26.22 | 26.98 | 7,185,084 | -0.69(-2.51%) |
Jun 30, 2008 | 27.56 | 28.16 | 27.44 | 27.67 | 4,101,125 | +0.47(+1.72%) |
Jun 27, 2008 | 26.82 | 27.57 | 26.61 | 27.20 | 6,970,799 | +0.40(+1.48%) |
Jun 26, 2008 | 28.14 | 28.22 | 26.45 | 26.80 | 7,928,456 | -1.43(-5.07%) |
Jun 25, 2008 | 28.12 | 28.65 | 27.07 | 28.24 | 5,484,128 | -0.16(-0.55%) |
Jun 24, 2008 | 28.73 | 28.98 | 27.89 | 28.39 | 5,173,268 | +0.10(+0.35%) |
Jun 23, 2008 | 27.67 | 28.63 | 27.61 | 28.29 | 4,060,087 | +0.74(+2.70%) |
Jun 20, 2008 | 28.47 | 28.88 | 27.41 | 27.55 | 6,007,524 | -1.25(-4.35%) |
Jun 19, 2008 | 28.02 | 28.87 | 27.74 | 28.80 | 7,164,529 | +1.07(+3.86%) |
Jun 18, 2008 | 27.92 | 28.12 | 27.24 | 27.73 | 4,350,003 | -0.12(-0.43%) |
Jun 17, 2008 | 28.45 | 28.68 | 27.73 | 27.85 | 5,018,170 | -0.01(-0.05%) |
Jun 16, 2008 | 28.08 | 28.29 | 27.63 | 27.87 | 5,508,425 | -0.09(-0.30%) |
Jun 13, 2008 | 26.97 | 28.29 | 26.71 | 27.95 | 10,928,760 | +1.93(+7.40%) |
Jun 12, 2008 | 26.42 | 27.00 | 25.83 | 26.03 | 6,497,587 | -0.22(-0.84%) |
Jun 11, 2008 | 26.88 | 27.27 | 26.17 | 26.25 | 4,927,095 | -0.50(-1.88%) |
Jun 10, 2008 | 26.70 | 27.27 | 26.29 | 26.75 | 5,488,169 | -0.85(-3.08%) |
Jun 09, 2008 | 26.97 | 27.73 | 26.92 | 27.60 | 4,843,757 | +0.68(+2.53%) |
Jun 06, 2008 | 26.98 | 28.02 | 26.83 | 26.92 | 6,667,048 | -0.06(-0.21%) |
Jun 05, 2008 | 26.29 | 27.02 | 25.89 | 26.98 | 9,515,830 | +1.28(+4.99%) |
Jun 04, 2008 | 25.05 | 26.14 | 24.81 | 25.69 | 8,899,073 | +0.42(+1.65%) |
Jun 03, 2008 | 25.49 | 26.31 | 24.69 | 25.28 | 6,783,715 | +0.20(+0.79%) |