Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.02 | 23.04 | 22.78 | 22.82 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.73 | 23.02 | 22.67 | 22.88 | 1,741,133 | +0.24(+1.07%) |
Aug 27, 2008 | 22.41 | 22.70 | 22.39 | 22.64 | 1,938,635 | +0.05(+0.22%) |
Aug 26, 2008 | 22.54 | 22.81 | 22.45 | 22.59 | 1,927,768 | +0.30(+1.35%) |
Aug 25, 2008 | 22.48 | 22.48 | 22.23 | 22.29 | 1,395,062 | -0.25(-1.12%) |
Aug 22, 2008 | 22.38 | 22.61 | 22.38 | 22.54 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.31 | 22.50 | 22.27 | 22.44 | 1,714,658 | +0.08(+0.37%) |
Aug 20, 2008 | 22.44 | 22.50 | 22.25 | 22.36 | 1,993,714 | -0.28(-1.24%) |
Aug 19, 2008 | 22.60 | 22.70 | 22.50 | 22.64 | 1,805,567 | -0.17(-0.75%) |
Aug 18, 2008 | 22.91 | 22.99 | 22.75 | 22.81 | 2,040,985 | -0.28(-1.22%) |
Aug 15, 2008 | 22.91 | 23.18 | 22.91 | 23.09 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.92 | 23.32 | 22.92 | 23.21 | 1,750,633 | -0.01(-0.04%) |
Aug 13, 2008 | 23.14 | 23.39 | 23.09 | 23.22 | 2,158,117 | -0.13(-0.54%) |
Aug 12, 2008 | 23.45 | 23.45 | 23.16 | 23.35 | 2,082,527 | -0.23(-0.97%) |
Aug 11, 2008 | 23.67 | 23.75 | 23.51 | 23.58 | 1,388,620 | +0.04(+0.19%) |
Aug 08, 2008 | 23.07 | 23.62 | 23.07 | 23.54 | 1,881,542 | +0.16(+0.69%) |
Aug 07, 2008 | 23.59 | 23.69 | 23.30 | 23.38 | 2,564,192 | -0.45(-1.88%) |
Aug 06, 2008 | 23.65 | 23.95 | 23.56 | 23.82 | 3,854,358 | +0.20(+0.86%) |
Aug 05, 2008 | 23.57 | 23.72 | 23.39 | 23.62 | 3,843,126 | +0.56(+2.42%) |
Aug 04, 2008 | 23.04 | 23.16 | 22.95 | 23.06 | 3,617,616 | +0.54(+2.42%) |
Aug 01, 2008 | 22.65 | 22.68 | 22.32 | 22.52 | 3,288,980 | -0.11(-0.47%) |
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,062 | +0.01(+0.06%) |
Jul 30, 2008 | 23.03 | 23.03 | 22.39 | 22.61 | 5,063,371 | -0.16(-0.70%) |
Jul 29, 2008 | 22.77 | 22.86 | 22.61 | 22.77 | 3,979,813 | +0.52(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,123 | -0.60(-2.64%) |
Jul 25, 2008 | 23.08 | 23.11 | 22.78 | 22.86 | 2,947,546 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.77 | 23.04 | 7,545,041 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.88 | 23.46 | 23.64 | 5,326,060 | +0.05(+0.23%) |
Jul 22, 2008 | 23.47 | 23.81 | 23.46 | 23.59 | 4,882,379 | +0.08(+0.33%) |
Jul 21, 2008 | 23.68 | 23.81 | 23.39 | 23.51 | 6,534,725 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,062,081 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,024,886 | +0.17(+0.73%) |
Jul 16, 2008 | 22.85 | 22.95 | 22.55 | 22.66 | 6,514,211 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.26 | 22.91 | 22.96 | 5,671,974 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,512,866 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.09 | 4,851,381 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.78 | 23.25 | 23.52 | 8,345,421 | -0.08(-0.33%) |
Jul 09, 2008 | 23.64 | 24.04 | 23.51 | 23.59 | 7,383,628 | +0.39(+1.68%) |
Jul 08, 2008 | 23.23 | 23.35 | 22.96 | 23.21 | 6,767,278 | +0.94(+4.21%) |
Jul 07, 2008 | 22.34 | 22.63 | 22.18 | 22.27 | 4,302,308 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.83 | 22.44 | 22.72 | 4,917,024 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.83 | 22.44 | 22.72 | 4,917,024 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,142,694 | +0.61(+2.85%) |
Jul 01, 2008 | 21.24 | 21.51 | 21.20 | 21.34 | 3,420,058 | -0.14(-0.66%) |
Jun 30, 2008 | 21.49 | 21.61 | 21.40 | 21.49 | 3,651,220 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.29 | 21.37 | 3,667,527 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.45 | 21.52 | 5,918,333 | -0.05(-0.23%) |
Jun 25, 2008 | 21.63 | 21.76 | 21.54 | 21.57 | 3,357,897 | +0.11(+0.52%) |
Jun 24, 2008 | 21.45 | 21.65 | 21.35 | 21.46 | 2,699,378 | +0.13(+0.61%) |
Jun 23, 2008 | 21.30 | 21.52 | 21.17 | 21.33 | 2,751,782 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.05 | 3,474,406 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.48 | 21.17 | 21.20 | 4,792,824 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.87 | 2,731,948 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.43 | 20.46 | 1,884,181 | -0.35(-1.70%) |
Jun 16, 2008 | 20.71 | 20.88 | 20.55 | 20.82 | 2,393,678 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.17 | 20.43 | 2,751,457 | +0.21(+1.06%) |
Jun 12, 2008 | 20.26 | 20.41 | 20.12 | 20.21 | 1,711,485 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.26 | 20.06 | 20.11 | 2,531,348 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.46 | 20.23 | 20.27 | 2,122,069 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,823,684 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.57 | 20.57 | 2,534,328 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,123 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,674,762 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.14 | 21.24 | 2,003,128 | +0.03(+0.14%) |