Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.99 | 23.10 | 21.99 | 22.88 | 0 | +0.34(+1.51%) |
Aug 28, 2008 | 21.68 | 22.58 | 21.49 | 22.54 | 5,332,668 | +1.01(+4.70%) |
Aug 27, 2008 | 20.61 | 21.67 | 20.53 | 21.52 | 5,388,858 | +0.99(+4.84%) |
Aug 26, 2008 | 20.62 | 21.24 | 20.14 | 20.53 | 3,536,605 | -0.06(-0.31%) |
Aug 25, 2008 | 21.00 | 21.34 | 20.48 | 20.60 | 3,878,158 | -0.83(-3.86%) |
Aug 22, 2008 | 21.27 | 21.50 | 20.48 | 21.42 | 0 | +0.41(+1.97%) |
Aug 21, 2008 | 19.77 | 21.25 | 19.63 | 21.01 | 4,879,062 | +1.00(+5.01%) |
Aug 20, 2008 | 19.64 | 20.03 | 19.33 | 20.01 | 3,552,300 | +0.39(+1.97%) |
Aug 19, 2008 | 20.04 | 20.35 | 19.54 | 19.62 | 3,914,437 | -0.80(-3.92%) |
Aug 18, 2008 | 21.61 | 21.61 | 20.14 | 20.42 | 4,606,467 | -1.02(-4.76%) |
Aug 15, 2008 | 21.01 | 22.15 | 21.01 | 21.44 | 0 | +1.00(+4.90%) |
Aug 14, 2008 | 19.01 | 20.77 | 18.93 | 20.44 | 7,855,725 | +1.28(+6.67%) |
Aug 13, 2008 | 19.34 | 19.45 | 18.53 | 19.16 | 4,366,552 | +0.18(+0.97%) |
Aug 12, 2008 | 19.61 | 19.90 | 18.81 | 18.98 | 5,174,555 | -0.70(-3.55%) |
Aug 11, 2008 | 19.31 | 20.84 | 19.23 | 19.68 | 5,680,572 | +0.29(+1.47%) |
Aug 08, 2008 | 18.16 | 19.66 | 18.09 | 19.39 | 3,897,505 | +1.05(+5.71%) |
Aug 07, 2008 | 17.75 | 18.95 | 17.75 | 18.34 | 4,199,415 | +0.20(+1.12%) |
Aug 06, 2008 | 18.08 | 18.48 | 17.52 | 18.14 | 3,345,535 | -0.06(-0.30%) |
Aug 05, 2008 | 18.03 | 18.34 | 17.50 | 18.20 | 3,189,268 | +0.42(+2.38%) |
Aug 04, 2008 | 18.21 | 18.41 | 17.39 | 17.77 | 4,393,476 | -0.47(-2.57%) |
Aug 01, 2008 | 18.67 | 18.67 | 17.71 | 18.24 | 3,457,271 | -0.23(-1.24%) |
Jul 31, 2008 | 17.98 | 18.89 | 17.72 | 18.47 | 3,438,403 | +0.24(+1.31%) |
Jul 30, 2008 | 18.54 | 19.12 | 17.75 | 18.23 | 4,824,095 | -0.13(-0.70%) |
Jul 29, 2008 | 18.36 | 18.55 | 17.26 | 18.36 | 3,656,932 | +1.12(+6.51%) |
Jul 28, 2008 | 17.82 | 18.48 | 17.18 | 17.24 | 2,684,407 | -0.62(-3.45%) |
Jul 25, 2008 | 17.78 | 18.65 | 17.41 | 17.86 | 3,693,912 | +0.13(+0.73%) |
Jul 24, 2008 | 19.23 | 19.33 | 17.57 | 17.73 | 5,912,132 | -1.65(-8.54%) |
Jul 23, 2008 | 18.73 | 20.21 | 18.41 | 19.38 | 6,282,173 | +0.64(+3.43%) |
Jul 22, 2008 | 17.53 | 18.84 | 17.06 | 18.74 | 4,418,269 | +1.04(+5.87%) |
Jul 21, 2008 | 17.49 | 18.01 | 17.29 | 17.70 | 4,041,034 | +0.30(+1.74%) |
Jul 18, 2008 | 18.03 | 18.18 | 17.02 | 17.40 | 3,939,863 | -0.16(-0.89%) |
Jul 17, 2008 | 17.31 | 18.44 | 17.04 | 17.55 | 9,066,248 | +0.53(+3.13%) |
Jul 16, 2008 | 16.10 | 17.32 | 15.67 | 17.02 | 4,573,953 | +0.95(+5.89%) |
Jul 15, 2008 | 15.72 | 16.38 | 14.94 | 16.07 | 4,784,972 | -0.02(-0.11%) |
Jul 14, 2008 | 16.50 | 16.74 | 15.85 | 16.09 | 5,888,574 | +0.24(+1.51%) |
Jul 11, 2008 | 15.70 | 16.63 | 15.41 | 15.85 | 7,507,022 | -0.26(-1.60%) |
Jul 10, 2008 | 16.53 | 16.84 | 15.93 | 16.11 | 4,952,277 | -0.66(-3.95%) |
Jul 09, 2008 | 18.18 | 18.30 | 16.60 | 16.77 | 3,534,925 | -0.98(-5.54%) |
Jul 08, 2008 | 16.93 | 17.89 | 16.60 | 17.75 | 6,427,573 | +0.79(+4.66%) |
Jul 07, 2008 | 17.36 | 17.75 | 16.09 | 16.96 | 5,359,713 | -0.37(-2.12%) |
Jul 04, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | +0.00(+0.00%) |
Jul 03, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | -0.01(-0.05%) |
Jul 02, 2008 | 18.25 | 18.34 | 17.32 | 17.34 | 3,405,419 | -0.87(-4.80%) |
Jul 01, 2008 | 16.92 | 18.21 | 16.92 | 18.21 | 6,222,156 | +0.99(+5.77%) |
Jun 30, 2008 | 17.62 | 17.85 | 17.18 | 17.22 | 2,768,806 | -0.40(-2.24%) |
Jun 27, 2008 | 17.48 | 17.83 | 17.12 | 17.62 | 3,490,946 | +0.05(+0.26%) |
Jun 26, 2008 | 18.20 | 18.43 | 17.52 | 17.57 | 4,210,499 | -1.01(-5.44%) |
Jun 25, 2008 | 18.24 | 19.20 | 18.16 | 18.58 | 4,324,707 | +0.44(+2.43%) |
Jun 24, 2008 | 17.45 | 18.74 | 17.12 | 18.14 | 8,636,428 | +0.63(+3.57%) |
Jun 23, 2008 | 18.62 | 18.70 | 17.39 | 17.52 | 4,614,276 | -0.97(-5.27%) |
Jun 20, 2008 | 18.77 | 19.14 | 18.43 | 18.49 | 2,866,705 | -0.66(-3.46%) |
Jun 19, 2008 | 18.45 | 19.17 | 18.28 | 19.15 | 3,072,796 | +0.48(+2.56%) |
Jun 18, 2008 | 18.51 | 18.81 | 18.25 | 18.67 | 3,246,585 | +0.03(+0.15%) |
Jun 17, 2008 | 18.99 | 19.04 | 18.24 | 18.65 | 3,672,170 | -0.12(-0.64%) |
Jun 16, 2008 | 18.20 | 18.80 | 18.04 | 18.77 | 3,121,298 | +0.46(+2.51%) |
Jun 13, 2008 | 17.86 | 18.34 | 17.86 | 18.31 | 3,052,946 | +0.53(+3.00%) |
Jun 12, 2008 | 17.71 | 18.35 | 17.69 | 17.77 | 3,159,020 | +0.18(+1.05%) |
Jun 11, 2008 | 18.59 | 18.70 | 17.55 | 17.59 | 4,396,049 | -1.00(-5.39%) |
Jun 10, 2008 | 18.11 | 18.75 | 17.29 | 18.59 | 6,039,522 | +0.84(+4.71%) |
Jun 09, 2008 | 17.91 | 18.38 | 17.16 | 17.75 | 5,385,862 | +0.01(+0.05%) |
Jun 06, 2008 | 18.60 | 18.66 | 17.64 | 17.75 | 5,999,545 | -1.04(-5.53%) |
Jun 05, 2008 | 19.49 | 19.50 | 18.20 | 18.78 | 8,573,381 | -0.54(-2.81%) |
Jun 04, 2008 | 19.78 | 20.23 | 19.33 | 19.33 | 5,735,719 | -0.53(-2.69%) |
Jun 03, 2008 | 19.67 | 20.21 | 19.40 | 19.86 | 7,991,306 | +0.59(+3.05%) |