Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.12 | 21.22 | 20.61 | 20.66 | 3,428,140 | -0.59(-2.80%) |
Aug 28, 2008 | 21.31 | 21.31 | 20.97 | 21.25 | 2,033,797 | +0.02(+0.11%) |
Aug 27, 2008 | 20.97 | 21.28 | 20.89 | 21.23 | 1,882,526 | +0.21(+1.01%) |
Aug 26, 2008 | 20.86 | 21.23 | 20.83 | 21.02 | 2,851,699 | +0.08(+0.38%) |
Aug 25, 2008 | 21.24 | 21.35 | 20.81 | 20.94 | 3,022,776 | -0.42(-1.99%) |
Aug 22, 2008 | 21.37 | 21.49 | 21.30 | 21.36 | 2,422,590 | +0.11(+0.53%) |
Aug 21, 2008 | 20.99 | 21.29 | 20.84 | 21.25 | 2,816,108 | +0.22(+1.05%) |
Aug 20, 2008 | 20.83 | 21.07 | 20.72 | 21.03 | 2,079,550 | +0.15(+0.72%) |
Aug 19, 2008 | 20.77 | 21.05 | 20.70 | 20.87 | 3,416,177 | +0.09(+0.43%) |
Aug 18, 2008 | 20.84 | 21.06 | 20.70 | 20.78 | 3,990,449 | -0.03(-0.14%) |
Aug 15, 2008 | 20.77 | 20.99 | 20.69 | 20.81 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.92 | 20.95 | 20.68 | 20.74 | 2,828,942 | -0.26(-1.26%) |
Aug 13, 2008 | 20.84 | 21.12 | 20.81 | 21.00 | 2,808,651 | +0.11(+0.54%) |
Aug 12, 2008 | 21.12 | 21.19 | 20.78 | 20.89 | 5,225,972 | -0.29(-1.38%) |
Aug 11, 2008 | 21.08 | 21.32 | 20.97 | 21.18 | 6,064,961 | -0.06(-0.27%) |
Aug 08, 2008 | 21.24 | 21.34 | 21.00 | 21.24 | 5,640,266 | +0.00(+0.00%) |
Aug 07, 2008 | 20.77 | 21.38 | 20.55 | 21.24 | 12,053,255 | +0.34(+1.63%) |
Aug 06, 2008 | 20.81 | 21.17 | 20.75 | 20.90 | 6,781,565 | +0.07(+0.32%) |
Aug 05, 2008 | 20.64 | 20.88 | 20.50 | 20.83 | 6,476,099 | +0.29(+1.40%) |
Aug 04, 2008 | 20.72 | 20.92 | 20.54 | 20.54 | 6,889,372 | -0.25(-1.18%) |
Aug 01, 2008 | 20.77 | 21.44 | 20.00 | 20.79 | 19,538,378 | -1.37(-6.20%) |
Jul 31, 2008 | 21.79 | 22.33 | 21.76 | 22.16 | 5,083,325 | +0.18(+0.84%) |
Jul 30, 2008 | 21.78 | 22.28 | 21.66 | 21.98 | 5,153,498 | +0.28(+1.31%) |
Jul 29, 2008 | 21.89 | 22.01 | 21.56 | 21.70 | 7,964,182 | -0.09(-0.39%) |
Jul 28, 2008 | 22.00 | 22.05 | 21.70 | 21.78 | 5,316,474 | -0.28(-1.28%) |
Jul 25, 2008 | 22.29 | 22.41 | 22.00 | 22.06 | 4,313,719 | -0.16(-0.70%) |
Jul 24, 2008 | 22.69 | 22.81 | 22.16 | 22.22 | 6,334,064 | -0.47(-2.06%) |
Jul 23, 2008 | 23.28 | 23.28 | 22.62 | 22.69 | 3,930,783 | -0.50(-2.14%) |
Jul 22, 2008 | 23.17 | 23.61 | 23.04 | 23.18 | 3,874,020 | -0.10(-0.45%) |
Jul 21, 2008 | 23.03 | 23.38 | 22.80 | 23.29 | 2,743,409 | +0.30(+1.31%) |
Jul 18, 2008 | 23.00 | 23.28 | 22.65 | 22.98 | 5,971,969 | +0.03(+0.12%) |
Jul 17, 2008 | 23.20 | 23.20 | 22.75 | 22.96 | 5,827,463 | -0.17(-0.73%) |
Jul 16, 2008 | 23.57 | 23.69 | 22.88 | 23.13 | 7,435,028 | -0.54(-2.27%) |
Jul 15, 2008 | 23.72 | 24.26 | 23.35 | 23.66 | 7,292,982 | -0.20(-0.85%) |
Jul 14, 2008 | 24.47 | 24.47 | 23.81 | 23.87 | 4,183,134 | -0.39(-1.61%) |
Jul 11, 2008 | 24.25 | 24.55 | 23.85 | 24.26 | 4,572,766 | -0.22(-0.91%) |
Jul 10, 2008 | 24.43 | 24.56 | 24.08 | 24.48 | 3,251,739 | +0.09(+0.39%) |
Jul 09, 2008 | 23.89 | 24.50 | 23.84 | 24.39 | 7,309,138 | +0.42(+1.77%) |
Jul 08, 2008 | 24.07 | 24.10 | 23.62 | 23.96 | 6,591,195 | +0.02(+0.08%) |
Jul 07, 2008 | 24.44 | 24.61 | 23.81 | 23.94 | 7,124,405 | -0.50(-2.03%) |
Jul 04, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | +0.00(+0.00%) |
Jul 03, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | -0.45(-1.82%) |
Jul 02, 2008 | 25.13 | 25.38 | 24.86 | 24.89 | 4,985,542 | -0.14(-0.55%) |
Jul 01, 2008 | 24.44 | 25.08 | 24.27 | 25.03 | 11,012,802 | +0.36(+1.45%) |
Jun 30, 2008 | 24.56 | 24.88 | 24.01 | 24.67 | 17,037,140 | +0.10(+0.42%) |
Jun 27, 2008 | 24.64 | 24.84 | 24.39 | 24.56 | 10,807,696 | +0.00(+0.00%) |
Jun 26, 2008 | 25.10 | 25.15 | 24.55 | 24.56 | 6,571,040 | -0.76(-3.02%) |
Jun 25, 2008 | 24.98 | 25.49 | 24.94 | 25.33 | 8,057,502 | +0.52(+2.09%) |
Jun 24, 2008 | 24.54 | 25.01 | 24.54 | 24.81 | 5,981,481 | +0.30(+1.21%) |
Jun 23, 2008 | 24.30 | 24.67 | 24.25 | 24.51 | 3,324,764 | +0.28(+1.15%) |
Jun 20, 2008 | 24.31 | 24.49 | 24.15 | 24.23 | 6,712,641 | -0.20(-0.83%) |
Jun 19, 2008 | 24.07 | 24.44 | 23.88 | 24.44 | 4,410,925 | +0.37(+1.53%) |
Jun 18, 2008 | 23.96 | 24.08 | 23.86 | 24.07 | 3,286,872 | +0.04(+0.18%) |
Jun 17, 2008 | 24.14 | 24.27 | 24.03 | 24.03 | 2,144,230 | -0.03(-0.14%) |
Jun 16, 2008 | 23.72 | 24.07 | 23.56 | 24.06 | 2,855,956 | +0.18(+0.75%) |
Jun 13, 2008 | 23.76 | 23.94 | 23.59 | 23.88 | 6,023,920 | +0.17(+0.72%) |
Jun 12, 2008 | 23.97 | 23.97 | 23.55 | 23.71 | 2,558,640 | -0.10(-0.42%) |
Jun 11, 2008 | 24.12 | 24.16 | 23.78 | 23.81 | 2,547,223 | -0.31(-1.27%) |
Jun 10, 2008 | 24.06 | 24.18 | 23.91 | 24.12 | 3,358,200 | -0.02(-0.08%) |
Jun 09, 2008 | 23.80 | 24.21 | 23.74 | 24.14 | 3,930,753 | +0.40(+1.69%) |
Jun 06, 2008 | 24.09 | 24.34 | 23.66 | 23.73 | 5,121,047 | -0.72(-2.93%) |
Jun 05, 2008 | 23.86 | 24.49 | 23.67 | 24.45 | 4,048,858 | +0.54(+2.27%) |
Jun 04, 2008 | 23.64 | 24.02 | 23.62 | 23.91 | 3,849,797 | +0.17(+0.72%) |
Jun 03, 2008 | 23.86 | 24.04 | 23.61 | 23.74 | 4,208,849 | -0.03(-0.12%) |