Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.13 | 21.23 | 20.62 | 20.67 | 3,426,432 | -0.59(-2.80%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.98 | 21.26 | 2,032,784 | +0.02(+0.11%) |
Aug 27, 2008 | 20.98 | 21.29 | 20.90 | 21.24 | 1,881,587 | +0.21(+1.01%) |
Aug 26, 2008 | 20.88 | 21.24 | 20.84 | 21.03 | 2,850,278 | +0.08(+0.38%) |
Aug 25, 2008 | 21.25 | 21.36 | 20.82 | 20.95 | 3,021,269 | -0.42(-1.99%) |
Aug 22, 2008 | 21.38 | 21.50 | 21.31 | 21.37 | 2,421,383 | +0.11(+0.53%) |
Aug 21, 2008 | 21.00 | 21.30 | 20.85 | 21.26 | 2,814,704 | +0.22(+1.05%) |
Aug 20, 2008 | 20.84 | 21.08 | 20.73 | 21.04 | 2,078,514 | +0.15(+0.72%) |
Aug 19, 2008 | 20.78 | 21.06 | 20.71 | 20.88 | 3,414,474 | +0.09(+0.43%) |
Aug 18, 2008 | 20.85 | 21.07 | 20.71 | 20.79 | 3,988,460 | -0.03(-0.14%) |
Aug 15, 2008 | 20.78 | 21.00 | 20.71 | 20.82 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.93 | 20.96 | 20.69 | 20.75 | 2,827,532 | -0.26(-1.26%) |
Aug 13, 2008 | 20.85 | 21.13 | 20.82 | 21.01 | 2,807,252 | +0.11(+0.54%) |
Aug 12, 2008 | 21.13 | 21.20 | 20.79 | 20.90 | 5,223,368 | -0.29(-1.38%) |
Aug 11, 2008 | 21.09 | 21.33 | 20.98 | 21.19 | 6,061,938 | -0.06(-0.27%) |
Aug 08, 2008 | 21.25 | 21.35 | 21.01 | 21.25 | 5,637,455 | +0.00(+0.00%) |
Aug 07, 2008 | 20.78 | 21.39 | 20.56 | 21.25 | 12,047,248 | +0.34(+1.63%) |
Aug 06, 2008 | 20.82 | 21.18 | 20.76 | 20.91 | 6,778,185 | +0.07(+0.32%) |
Aug 05, 2008 | 20.65 | 20.89 | 20.51 | 20.84 | 6,472,872 | +0.29(+1.40%) |
Aug 04, 2008 | 20.73 | 20.93 | 20.55 | 20.55 | 6,885,938 | -0.25(-1.18%) |
Aug 01, 2008 | 20.78 | 21.45 | 20.01 | 20.80 | 19,528,640 | -1.37(-6.20%) |
Jul 31, 2008 | 21.80 | 22.34 | 21.77 | 22.17 | 5,080,791 | +0.18(+0.84%) |
Jul 30, 2008 | 21.79 | 22.29 | 21.67 | 21.99 | 5,150,930 | +0.28(+1.31%) |
Jul 29, 2008 | 21.90 | 22.02 | 21.57 | 21.71 | 7,960,213 | -0.09(-0.39%) |
Jul 28, 2008 | 22.01 | 22.07 | 21.72 | 21.79 | 5,313,825 | -0.28(-1.28%) |
Jul 25, 2008 | 22.30 | 22.42 | 22.01 | 22.07 | 4,311,569 | -0.16(-0.70%) |
Jul 24, 2008 | 22.70 | 22.83 | 22.17 | 22.23 | 6,330,907 | -0.47(-2.06%) |
Jul 23, 2008 | 23.29 | 23.29 | 22.63 | 22.70 | 3,928,824 | -0.50(-2.14%) |
Jul 22, 2008 | 23.18 | 23.62 | 23.05 | 23.19 | 3,872,089 | -0.10(-0.45%) |
Jul 21, 2008 | 23.04 | 23.39 | 22.82 | 23.30 | 2,742,042 | +0.30(+1.31%) |
Jul 18, 2008 | 23.01 | 23.29 | 22.66 | 23.00 | 5,968,993 | +0.03(+0.12%) |
Jul 17, 2008 | 23.21 | 23.21 | 22.76 | 22.97 | 5,824,559 | -0.17(-0.73%) |
Jul 16, 2008 | 23.59 | 23.70 | 22.90 | 23.14 | 7,431,322 | -0.54(-2.27%) |
Jul 15, 2008 | 23.74 | 24.27 | 23.36 | 23.68 | 7,289,347 | -0.20(-0.85%) |
Jul 14, 2008 | 24.48 | 24.48 | 23.83 | 23.88 | 4,181,049 | -0.39(-1.61%) |
Jul 11, 2008 | 24.27 | 24.56 | 23.87 | 24.27 | 4,570,487 | -0.22(-0.91%) |
Jul 10, 2008 | 24.44 | 24.57 | 24.09 | 24.49 | 3,250,118 | +0.09(+0.39%) |
Jul 09, 2008 | 23.90 | 24.51 | 23.85 | 24.40 | 7,305,495 | +0.43(+1.77%) |
Jul 08, 2008 | 24.08 | 24.11 | 23.63 | 23.97 | 6,587,910 | +0.02(+0.08%) |
Jul 07, 2008 | 24.45 | 24.62 | 23.82 | 23.95 | 7,120,854 | -0.50(-2.03%) |
Jul 04, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | +0.00(+0.00%) |
Jul 03, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | -0.45(-1.82%) |
Jul 02, 2008 | 25.14 | 25.39 | 24.87 | 24.90 | 4,983,057 | -0.14(-0.55%) |
Jul 01, 2008 | 24.45 | 25.09 | 24.28 | 25.04 | 11,007,314 | +0.36(+1.45%) |
Jun 30, 2008 | 24.58 | 24.89 | 24.02 | 24.68 | 17,028,650 | +0.10(+0.42%) |
Jun 27, 2008 | 24.65 | 24.85 | 24.41 | 24.58 | 10,802,310 | +0.00(+0.00%) |
Jun 26, 2008 | 25.11 | 25.16 | 24.56 | 24.58 | 6,567,766 | -0.76(-3.02%) |
Jun 25, 2008 | 24.99 | 25.50 | 24.95 | 25.34 | 8,053,486 | +0.52(+2.09%) |
Jun 24, 2008 | 24.55 | 25.03 | 24.55 | 24.82 | 5,978,500 | +0.30(+1.21%) |
Jun 23, 2008 | 24.31 | 24.68 | 24.27 | 24.53 | 3,323,107 | +0.28(+1.15%) |
Jun 20, 2008 | 24.32 | 24.51 | 24.17 | 24.25 | 6,709,296 | -0.20(-0.83%) |
Jun 19, 2008 | 24.08 | 24.45 | 23.89 | 24.45 | 4,408,727 | +0.37(+1.53%) |
Jun 18, 2008 | 23.97 | 24.09 | 23.87 | 24.08 | 3,285,234 | +0.04(+0.18%) |
Jun 17, 2008 | 24.15 | 24.28 | 24.04 | 24.04 | 2,143,161 | -0.03(-0.14%) |
Jun 16, 2008 | 23.73 | 24.08 | 23.57 | 24.07 | 2,854,532 | +0.18(+0.75%) |
Jun 13, 2008 | 23.77 | 23.95 | 23.60 | 23.89 | 6,020,918 | +0.17(+0.72%) |
Jun 12, 2008 | 23.98 | 23.98 | 23.56 | 23.72 | 2,557,364 | -0.10(-0.42%) |
Jun 11, 2008 | 24.13 | 24.18 | 23.79 | 23.82 | 2,545,954 | -0.31(-1.27%) |
Jun 10, 2008 | 24.07 | 24.19 | 23.92 | 24.13 | 3,356,526 | -0.02(-0.08%) |
Jun 09, 2008 | 23.81 | 24.22 | 23.76 | 24.15 | 3,928,794 | +0.40(+1.69%) |
Jun 06, 2008 | 24.10 | 24.36 | 23.68 | 23.75 | 5,118,495 | -0.72(-2.93%) |
Jun 05, 2008 | 23.87 | 24.50 | 23.68 | 24.46 | 4,046,840 | +0.54(+2.27%) |
Jun 04, 2008 | 23.65 | 24.03 | 23.63 | 23.92 | 3,847,878 | +0.17(+0.72%) |
Jun 03, 2008 | 23.87 | 24.05 | 23.62 | 23.75 | 4,206,751 | -0.03(-0.12%) |