Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.35 | 20.47 | 19.99 | 19.99 | 0 | -0.46(-2.25%) |
Aug 28, 2008 | 20.17 | 20.49 | 20.10 | 20.45 | 11,586,530 | +0.36(+1.78%) |
Aug 27, 2008 | 20.03 | 20.19 | 19.94 | 20.09 | 9,172,440 | +0.05(+0.26%) |
Aug 26, 2008 | 20.13 | 20.18 | 19.87 | 20.03 | 7,497,401 | -0.07(-0.33%) |
Aug 25, 2008 | 20.31 | 20.33 | 19.94 | 20.10 | 12,600,595 | -0.25(-1.23%) |
Aug 22, 2008 | 20.23 | 20.50 | 20.19 | 20.35 | 0 | +0.15(+0.76%) |
Aug 21, 2008 | 20.17 | 20.23 | 20.01 | 20.20 | 10,964,843 | -0.10(-0.51%) |
Aug 20, 2008 | 20.41 | 20.52 | 20.14 | 20.30 | 13,627,337 | -0.18(-0.88%) |
Aug 19, 2008 | 20.41 | 20.70 | 20.36 | 20.48 | 9,715,400 | -0.03(-0.17%) |
Aug 18, 2008 | 20.79 | 20.79 | 20.39 | 20.52 | 12,535,647 | -0.23(-1.11%) |
Aug 15, 2008 | 20.42 | 20.82 | 20.28 | 20.75 | 0 | +0.32(+1.57%) |
Aug 14, 2008 | 20.24 | 20.64 | 20.05 | 20.43 | 15,195,624 | +0.09(+0.43%) |
Aug 13, 2008 | 20.50 | 20.62 | 20.23 | 20.34 | 14,481,000 | -0.15(-0.73%) |
Aug 12, 2008 | 20.36 | 20.64 | 20.36 | 20.49 | 14,554,354 | -0.01(-0.03%) |
Aug 11, 2008 | 20.56 | 20.59 | 20.34 | 20.50 | 14,416,725 | -0.05(-0.22%) |
Aug 08, 2008 | 20.24 | 20.60 | 20.24 | 20.54 | 21,943,204 | +0.23(+1.15%) |
Aug 07, 2008 | 20.41 | 20.53 | 20.18 | 20.31 | 14,670,758 | -0.15(-0.71%) |
Aug 06, 2008 | 20.34 | 20.58 | 20.30 | 20.46 | 20,481,340 | +0.02(+0.12%) |
Aug 05, 2008 | 20.00 | 20.44 | 19.91 | 20.43 | 26,880,430 | +0.50(+2.53%) |
Aug 04, 2008 | 19.51 | 20.14 | 19.46 | 19.93 | 22,749,786 | +0.41(+2.12%) |
Aug 01, 2008 | 19.61 | 19.87 | 19.43 | 19.51 | 16,818,274 | -0.09(-0.48%) |
Jul 31, 2008 | 19.69 | 20.07 | 19.53 | 19.61 | 23,158,860 | -0.18(-0.90%) |
Jul 30, 2008 | 19.52 | 20.08 | 19.41 | 19.78 | 27,471,160 | +0.32(+1.63%) |
Jul 29, 2008 | 19.47 | 19.87 | 19.37 | 19.47 | 26,148,438 | -0.09(-0.48%) |
Jul 28, 2008 | 19.90 | 19.90 | 19.51 | 19.56 | 17,681,566 | -0.42(-2.11%) |
Jul 25, 2008 | 19.93 | 20.01 | 19.78 | 19.98 | 14,732,100 | +0.16(+0.81%) |
Jul 24, 2008 | 19.80 | 20.06 | 19.66 | 19.82 | 22,332,076 | -0.01(-0.05%) |
Jul 23, 2008 | 20.13 | 20.18 | 19.77 | 19.83 | 23,347,154 | -0.24(-1.21%) |
Jul 22, 2008 | 19.66 | 20.44 | 19.66 | 20.08 | 34,630,048 | +0.32(+1.60%) |
Jul 21, 2008 | 19.94 | 20.18 | 19.52 | 19.76 | 23,330,902 | -0.28(-1.39%) |
Jul 18, 2008 | 20.10 | 20.31 | 19.94 | 20.04 | 31,077,100 | +0.03(+0.14%) |
Jul 17, 2008 | 19.87 | 20.18 | 19.17 | 20.01 | 28,061,974 | +0.18(+0.93%) |
Jul 16, 2008 | 20.29 | 20.36 | 19.70 | 19.83 | 34,986,072 | -0.31(-1.52%) |
Jul 15, 2008 | 19.63 | 20.23 | 19.46 | 20.13 | 36,432,512 | +0.57(+2.90%) |
Jul 14, 2008 | 19.78 | 19.95 | 19.49 | 19.56 | 17,912,650 | -0.07(-0.37%) |
Jul 11, 2008 | 19.77 | 19.78 | 19.34 | 19.64 | 21,599,254 | -0.32(-1.60%) |
Jul 10, 2008 | 19.80 | 20.01 | 19.63 | 19.96 | 21,352,180 | +0.15(+0.77%) |
Jul 09, 2008 | 19.78 | 20.16 | 19.72 | 19.80 | 24,197,150 | -0.16(-0.80%) |
Jul 08, 2008 | 18.96 | 19.97 | 18.90 | 19.96 | 44,604,840 | +1.11(+5.87%) |
Jul 07, 2008 | 19.09 | 19.14 | 18.69 | 18.86 | 19,177,000 | -0.19(-1.02%) |
Jul 04, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.00(+0.00%) |
Jul 03, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.18(+0.94%) |
Jul 02, 2008 | 18.92 | 19.12 | 18.83 | 18.88 | 15,174,342 | +0.01(+0.06%) |
Jul 01, 2008 | 18.34 | 18.89 | 18.32 | 18.87 | 22,762,244 | +0.43(+2.34%) |
Jun 30, 2008 | 18.43 | 18.62 | 18.30 | 18.43 | 24,793,496 | -0.01(-0.06%) |
Jun 27, 2008 | 18.34 | 18.57 | 18.29 | 18.44 | 21,973,008 | +0.09(+0.49%) |
Jun 26, 2008 | 18.74 | 18.74 | 18.31 | 18.35 | 18,482,350 | -0.27(-1.48%) |
Jun 25, 2008 | 18.74 | 18.79 | 18.48 | 18.63 | 21,589,182 | -0.08(-0.41%) |
Jun 24, 2008 | 18.79 | 18.89 | 18.58 | 18.71 | 17,644,706 | -0.19(-0.99%) |
Jun 23, 2008 | 18.61 | 18.98 | 18.57 | 18.89 | 17,724,368 | +0.33(+1.76%) |
Jun 20, 2008 | 18.66 | 18.90 | 18.48 | 18.57 | 19,198,474 | -0.27(-1.46%) |
Jun 19, 2008 | 18.48 | 18.93 | 18.44 | 18.84 | 16,394,096 | +0.36(+1.94%) |
Jun 18, 2008 | 18.56 | 18.74 | 18.44 | 18.48 | 14,471,044 | -0.16(-0.86%) |
Jun 17, 2008 | 18.97 | 19.22 | 18.64 | 18.64 | 17,026,348 | -0.26(-1.40%) |
Jun 16, 2008 | 18.67 | 18.95 | 18.57 | 18.91 | 14,562,555 | +0.08(+0.41%) |
Jun 13, 2008 | 18.85 | 18.91 | 18.72 | 18.83 | 10,651,339 | +0.06(+0.33%) |
Jun 12, 2008 | 18.71 | 18.83 | 18.62 | 18.77 | 12,160,019 | +0.15(+0.80%) |
Jun 11, 2008 | 18.79 | 18.96 | 18.48 | 18.62 | 15,098,618 | -0.25(-1.35%) |
Jun 10, 2008 | 18.93 | 19.05 | 18.78 | 18.87 | 12,100,979 | -0.19(-1.00%) |
Jun 09, 2008 | 19.22 | 19.24 | 18.91 | 19.06 | 9,894,940 | +0.01(+0.04%) |
Jun 06, 2008 | 19.34 | 19.36 | 19.04 | 19.06 | 17,053,386 | -0.34(-1.74%) |
Jun 05, 2008 | 19.21 | 19.49 | 19.21 | 19.39 | 13,913,649 | -0.09(-0.48%) |
Jun 04, 2008 | 19.39 | 19.52 | 19.21 | 19.49 | 17,284,644 | +0.09(+0.48%) |
Jun 03, 2008 | 19.47 | 19.85 | 19.30 | 19.39 | 20,830,676 | +0.02(+0.09%) |