Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.07 | 20.38 | 19.89 | 19.96 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.95 | 20.24 | 19.72 | 20.22 | 11,549,692 | +0.43(+2.15%) |
Aug 27, 2008 | 19.03 | 19.87 | 18.96 | 19.80 | 14,137,796 | +0.93(+4.93%) |
Aug 26, 2008 | 19.06 | 19.13 | 18.72 | 18.87 | 7,145,495 | -0.20(-1.03%) |
Aug 25, 2008 | 19.25 | 19.39 | 19.05 | 19.06 | 5,147,845 | -0.39(-2.03%) |
Aug 22, 2008 | 19.31 | 19.52 | 19.18 | 19.46 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.93 | 19.33 | 18.84 | 19.18 | 7,012,074 | +0.08(+0.44%) |
Aug 20, 2008 | 19.14 | 19.22 | 18.73 | 19.10 | 7,024,392 | -0.03(-0.15%) |
Aug 19, 2008 | 19.17 | 19.20 | 18.92 | 19.12 | 8,931,071 | -0.19(-0.98%) |
Aug 18, 2008 | 19.47 | 19.60 | 19.22 | 19.31 | 8,433,099 | -0.15(-0.80%) |
Aug 15, 2008 | 19.42 | 19.62 | 19.22 | 19.47 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.36 | 19.51 | 19.11 | 19.31 | 8,462,427 | -0.03(-0.16%) |
Aug 13, 2008 | 19.55 | 19.63 | 19.18 | 19.34 | 9,774,821 | -0.27(-1.40%) |
Aug 12, 2008 | 19.62 | 19.79 | 19.39 | 19.61 | 9,040,466 | -0.12(-0.61%) |
Aug 11, 2008 | 19.57 | 20.04 | 19.36 | 19.73 | 11,823,055 | +0.17(+0.85%) |
Aug 08, 2008 | 19.04 | 19.71 | 18.93 | 19.57 | 12,954,598 | +0.57(+2.98%) |
Aug 07, 2008 | 18.99 | 19.35 | 18.76 | 19.00 | 17,182,494 | -0.07(-0.37%) |
Aug 06, 2008 | 19.48 | 19.55 | 18.86 | 19.07 | 14,151,390 | -0.44(-2.26%) |
Aug 05, 2008 | 19.36 | 19.63 | 19.06 | 19.51 | 14,794,879 | +0.30(+1.56%) |
Aug 04, 2008 | 19.30 | 19.52 | 19.10 | 19.21 | 11,588,491 | -0.15(-0.76%) |
Aug 01, 2008 | 19.62 | 19.66 | 19.20 | 19.36 | 10,259,028 | -0.21(-1.10%) |
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,304,326 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,402,260 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,535,600 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.01 | 19.09 | 11,739,359 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,248,972 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.69 | 45,373,488 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,800,312 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.40 | 20.56 | 21.32 | 12,528,731 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,968,185 | -0.36(-1.67%) |
Jul 18, 2008 | 21.21 | 21.60 | 20.77 | 21.26 | 11,418,504 | +0.21(+1.00%) |
Jul 17, 2008 | 21.56 | 21.71 | 20.74 | 21.05 | 14,378,126 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,830,404 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,902,961 | -0.77(-3.64%) |
Jul 14, 2008 | 21.59 | 21.71 | 21.10 | 21.18 | 7,691,374 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,812,746 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,651,978 | +0.09(+0.44%) |
Jul 09, 2008 | 22.12 | 22.21 | 21.45 | 21.50 | 9,322,812 | -0.62(-2.78%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.51 | 22.12 | 10,756,326 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.34 | 21.63 | 21.69 | 7,872,529 | -0.28(-1.27%) |
Jul 04, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.00(+0.00%) |
Jul 03, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.40 | 21.94 | 21.95 | 6,833,958 | -0.20(-0.92%) |
Jul 01, 2008 | 22.00 | 22.31 | 21.86 | 22.15 | 10,009,141 | +0.05(+0.21%) |
Jun 30, 2008 | 22.19 | 22.35 | 22.04 | 22.11 | 10,754,747 | -0.09(-0.40%) |
Jun 27, 2008 | 22.18 | 22.47 | 22.01 | 22.19 | 9,684,458 | +0.08(+0.37%) |
Jun 26, 2008 | 22.41 | 22.77 | 22.09 | 22.11 | 9,444,275 | -0.37(-1.66%) |
Jun 25, 2008 | 22.45 | 22.80 | 22.30 | 22.49 | 8,266,790 | +0.01(+0.03%) |
Jun 24, 2008 | 22.65 | 22.82 | 22.32 | 22.48 | 8,684,410 | -0.22(-0.98%) |
Jun 23, 2008 | 23.19 | 23.23 | 22.69 | 22.70 | 6,672,365 | -0.36(-1.54%) |
Jun 20, 2008 | 23.23 | 23.40 | 22.99 | 23.06 | 8,303,968 | -0.38(-1.64%) |
Jun 19, 2008 | 23.18 | 23.58 | 23.11 | 23.44 | 6,787,275 | +0.24(+1.02%) |
Jun 18, 2008 | 23.03 | 23.41 | 23.01 | 23.20 | 6,109,122 | -0.00(-0.02%) |
Jun 17, 2008 | 23.83 | 23.83 | 23.21 | 23.21 | 10,531,513 | -0.55(-2.31%) |
Jun 16, 2008 | 23.61 | 23.78 | 23.38 | 23.76 | 6,104,969 | +0.03(+0.12%) |
Jun 13, 2008 | 23.52 | 23.73 | 23.29 | 23.73 | 7,747,455 | +0.31(+1.34%) |
Jun 12, 2008 | 23.36 | 23.58 | 23.18 | 23.41 | 7,780,177 | +0.22(+0.94%) |
Jun 11, 2008 | 23.14 | 23.44 | 23.09 | 23.20 | 8,474,041 | -0.08(-0.36%) |
Jun 10, 2008 | 23.30 | 23.45 | 23.00 | 23.28 | 6,165,800 | +0.07(+0.30%) |
Jun 09, 2008 | 23.06 | 23.36 | 22.98 | 23.21 | 7,011,679 | +0.18(+0.76%) |
Jun 06, 2008 | 23.56 | 23.69 | 22.97 | 23.03 | 8,419,409 | -0.76(-3.20%) |
Jun 05, 2008 | 23.38 | 23.85 | 23.26 | 23.79 | 7,008,406 | +0.45(+1.95%) |
Jun 04, 2008 | 23.29 | 23.53 | 23.21 | 23.34 | 6,710,324 | +0.02(+0.09%) |
Jun 03, 2008 | 23.38 | 23.55 | 22.97 | 23.32 | 7,323,366 | +0.07(+0.30%) |