Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.89 | 18.72 | 17.89 | 18.31 | 2,395,816 | +0.06(+0.33%) |
Aug 28, 2008 | 18.44 | 18.55 | 18.13 | 18.25 | 3,607,721 | -0.06(-0.33%) |
Aug 27, 2008 | 17.99 | 18.49 | 17.90 | 18.31 | 3,547,204 | +0.44(+2.46%) |
Aug 26, 2008 | 17.79 | 17.99 | 17.53 | 17.87 | 4,408,786 | +0.03(+0.17%) |
Aug 25, 2008 | 18.30 | 18.39 | 17.53 | 17.84 | 4,381,634 | -0.60(-3.25%) |
Aug 22, 2008 | 18.37 | 18.71 | 18.23 | 18.44 | 4,857,436 | +0.07(+0.38%) |
Aug 21, 2008 | 18.57 | 18.70 | 18.30 | 18.37 | 3,043,874 | -0.40(-2.13%) |
Aug 20, 2008 | 19.23 | 19.25 | 18.57 | 18.77 | 3,162,674 | -0.10(-0.53%) |
Aug 19, 2008 | 19.43 | 19.43 | 18.79 | 18.87 | 3,387,047 | -0.28(-1.46%) |
Aug 18, 2008 | 19.72 | 19.84 | 18.90 | 19.15 | 2,754,656 | -0.54(-2.74%) |
Aug 15, 2008 | 19.26 | 20.09 | 19.09 | 19.69 | 5,274,973 | +0.55(+2.87%) |
Aug 14, 2008 | 18.93 | 19.43 | 18.82 | 19.14 | 3,107,952 | +0.09(+0.47%) |
Aug 13, 2008 | 19.02 | 19.77 | 18.58 | 19.05 | 3,728,782 | -0.25(-1.30%) |
Aug 12, 2008 | 19.73 | 19.97 | 19.28 | 19.30 | 3,733,607 | -0.43(-2.18%) |
Aug 11, 2008 | 18.65 | 20.07 | 18.46 | 19.73 | 6,253,575 | +1.08(+5.79%) |
Aug 08, 2008 | 19.20 | 19.25 | 18.30 | 18.65 | 7,314,367 | -0.21(-1.11%) |
Aug 07, 2008 | 19.45 | 19.69 | 18.71 | 18.86 | 7,758,702 | -1.18(-5.89%) |
Aug 06, 2008 | 18.87 | 20.13 | 18.26 | 20.04 | 26,917,016 | -2.88(-12.57%) |
Aug 05, 2008 | 21.74 | 23.69 | 21.57 | 22.92 | 8,233,469 | +1.46(+6.80%) |
Aug 04, 2008 | 21.50 | 21.95 | 21.01 | 21.46 | 3,918,196 | +0.04(+0.19%) |
Aug 01, 2008 | 22.01 | 22.14 | 21.21 | 21.42 | 3,767,627 | -0.75(-3.38%) |
Jul 31, 2008 | 21.77 | 22.53 | 21.70 | 22.17 | 2,124,247 | +0.13(+0.59%) |
Jul 30, 2008 | 22.39 | 22.93 | 21.36 | 22.04 | 3,913,397 | -0.35(-1.56%) |
Jul 29, 2008 | 22.25 | 22.82 | 22.04 | 22.39 | 4,251,107 | +0.36(+1.63%) |
Jul 28, 2008 | 22.40 | 22.69 | 22.00 | 22.03 | 2,591,786 | -0.49(-2.18%) |
Jul 25, 2008 | 22.94 | 23.16 | 22.45 | 22.52 | 3,910,522 | -0.15(-0.66%) |
Jul 24, 2008 | 23.98 | 23.98 | 22.60 | 22.67 | 4,794,995 | -1.35(-5.62%) |
Jul 23, 2008 | 22.29 | 24.22 | 22.03 | 24.02 | 6,600,143 | +1.87(+8.44%) |
Jul 22, 2008 | 22.53 | 22.69 | 21.62 | 22.15 | 4,364,034 | -0.02(-0.09%) |
Jul 21, 2008 | 23.27 | 24.06 | 22.14 | 22.17 | 5,959,603 | +0.79(+3.70%) |
Jul 18, 2008 | 22.44 | 22.44 | 21.02 | 21.38 | 7,233,506 | -1.14(-5.06%) |
Jul 17, 2008 | 22.17 | 22.67 | 21.64 | 22.52 | 7,647,286 | +0.63(+2.88%) |
Jul 16, 2008 | 20.81 | 21.96 | 20.60 | 21.89 | 3,818,597 | +1.20(+5.80%) |
Jul 15, 2008 | 20.77 | 21.25 | 20.18 | 20.69 | 4,139,463 | -0.27(-1.29%) |
Jul 14, 2008 | 21.30 | 21.33 | 20.68 | 20.96 | 5,413,222 | -0.08(-0.38%) |
Jul 11, 2008 | 21.24 | 21.46 | 20.53 | 21.04 | 6,058,428 | -0.72(-3.31%) |
Jul 10, 2008 | 22.50 | 22.50 | 21.50 | 21.76 | 6,189,517 | -0.43(-1.94%) |
Jul 09, 2008 | 23.58 | 23.58 | 22.15 | 22.19 | 4,703,743 | -1.07(-4.60%) |
Jul 08, 2008 | 22.15 | 23.28 | 22.15 | 23.26 | 4,579,816 | +0.83(+3.70%) |
Jul 07, 2008 | 22.71 | 23.01 | 21.98 | 22.43 | 5,814,654 | -0.28(-1.23%) |
Jul 04, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | +0.00(+0.00%) |
Jul 03, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | -0.01(-0.04%) |
Jul 02, 2008 | 23.67 | 23.81 | 22.72 | 22.72 | 4,503,654 | -0.95(-4.01%) |
Jul 01, 2008 | 23.23 | 23.67 | 23.06 | 23.67 | 5,503,768 | -0.02(-0.08%) |
Jun 30, 2008 | 23.90 | 24.13 | 23.01 | 23.69 | 8,058,258 | -0.96(-3.89%) |
Jun 27, 2008 | 25.41 | 25.41 | 24.40 | 24.65 | 3,609,349 | -0.45(-1.79%) |
Jun 26, 2008 | 25.45 | 25.60 | 24.71 | 25.10 | 4,553,013 | -0.79(-3.05%) |
Jun 25, 2008 | 25.60 | 26.57 | 25.40 | 25.89 | 2,168,539 | +0.35(+1.37%) |
Jun 24, 2008 | 25.59 | 25.95 | 25.10 | 25.54 | 3,625,661 | +0.00(+0.00%) |
Jun 23, 2008 | 26.49 | 26.53 | 25.51 | 25.54 | 3,570,342 | -0.78(-2.96%) |
Jun 20, 2008 | 26.27 | 26.47 | 25.79 | 26.32 | 4,973,437 | -0.25(-0.94%) |
Jun 19, 2008 | 25.76 | 26.59 | 25.75 | 26.57 | 2,884,648 | +0.73(+2.83%) |
Jun 18, 2008 | 26.73 | 26.80 | 25.78 | 25.84 | 4,334,140 | -1.04(-3.87%) |
Jun 17, 2008 | 27.58 | 27.67 | 26.81 | 26.88 | 2,438,852 | -0.49(-1.79%) |
Jun 16, 2008 | 26.91 | 27.45 | 26.75 | 27.37 | 2,550,799 | +0.21(+0.77%) |
Jun 13, 2008 | 26.82 | 27.40 | 26.71 | 27.16 | 3,564,499 | +0.42(+1.57%) |
Jun 12, 2008 | 26.98 | 27.81 | 26.71 | 26.74 | 8,447,381 | -0.08(-0.30%) |
Jun 11, 2008 | 28.45 | 28.45 | 26.79 | 26.82 | 4,640,803 | -1.63(-5.73%) |
Jun 10, 2008 | 28.54 | 28.78 | 28.29 | 28.45 | 2,086,395 | -0.15(-0.52%) |
Jun 09, 2008 | 28.67 | 28.89 | 28.16 | 28.60 | 2,803,161 | +0.10(+0.35%) |
Jun 06, 2008 | 29.36 | 29.43 | 28.48 | 28.50 | 3,657,536 | -1.23(-4.14%) |
Jun 05, 2008 | 29.00 | 29.82 | 28.73 | 29.73 | 3,596,012 | +0.39(+1.33%) |
Jun 04, 2008 | 28.61 | 29.51 | 28.32 | 29.34 | 5,135,589 | +1.24(+4.41%) |
Jun 03, 2008 | 28.63 | 28.69 | 27.82 | 28.10 | 3,406,198 | -0.38(-1.33%) |