Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.96 | 20.26 | 19.78 | 19.84 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.84 | 20.13 | 19.61 | 20.11 | 11,615,925 | +0.42(+2.15%) |
Aug 27, 2008 | 18.92 | 19.75 | 18.85 | 19.68 | 14,218,870 | +0.92(+4.93%) |
Aug 26, 2008 | 18.96 | 19.02 | 18.61 | 18.76 | 7,186,471 | -0.20(-1.03%) |
Aug 25, 2008 | 19.14 | 19.28 | 18.94 | 18.96 | 5,177,366 | -0.39(-2.03%) |
Aug 22, 2008 | 19.20 | 19.41 | 19.07 | 19.35 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.83 | 19.22 | 18.74 | 19.07 | 7,052,285 | +0.08(+0.44%) |
Aug 20, 2008 | 19.04 | 19.11 | 18.63 | 18.99 | 7,064,674 | -0.03(-0.15%) |
Aug 19, 2008 | 19.06 | 19.09 | 18.82 | 19.01 | 8,982,287 | -0.19(-0.98%) |
Aug 18, 2008 | 19.36 | 19.48 | 19.11 | 19.20 | 8,481,460 | -0.15(-0.80%) |
Aug 15, 2008 | 19.31 | 19.50 | 19.11 | 19.36 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.25 | 19.40 | 19.00 | 19.20 | 8,510,955 | -0.03(-0.16%) |
Aug 13, 2008 | 19.44 | 19.52 | 19.07 | 19.23 | 9,830,876 | -0.27(-1.40%) |
Aug 12, 2008 | 19.50 | 19.68 | 19.28 | 19.50 | 9,092,309 | -0.12(-0.61%) |
Aug 11, 2008 | 19.46 | 19.92 | 19.25 | 19.62 | 11,890,855 | +0.16(+0.85%) |
Aug 08, 2008 | 18.93 | 19.60 | 18.82 | 19.46 | 13,028,887 | +0.56(+2.98%) |
Aug 07, 2008 | 18.88 | 19.24 | 18.65 | 18.89 | 17,281,028 | -0.07(-0.37%) |
Aug 06, 2008 | 19.37 | 19.43 | 18.75 | 18.96 | 14,232,542 | -0.44(-2.26%) |
Aug 05, 2008 | 19.25 | 19.52 | 18.95 | 19.40 | 14,879,722 | +0.30(+1.56%) |
Aug 04, 2008 | 19.19 | 19.41 | 18.99 | 19.10 | 11,654,947 | -0.15(-0.76%) |
Aug 01, 2008 | 19.51 | 19.55 | 19.09 | 19.25 | 10,317,859 | -0.21(-1.10%) |
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,380,621 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.99 | 19.20 | 19.33 | 15,490,586 | -0.16(-0.84%) |
Jul 29, 2008 | 19.50 | 19.52 | 18.98 | 19.50 | 17,636,160 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,806,680 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.79 | 19.21 | 21,370,826 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,633,688 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,873,717 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.28 | 20.45 | 21.20 | 12,600,578 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,019,614 | -0.35(-1.67%) |
Jul 18, 2008 | 21.09 | 21.48 | 20.65 | 21.14 | 11,483,984 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,460,579 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,898,247 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.06 | 20.29 | 15,994,158 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.59 | 20.98 | 21.05 | 7,735,481 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.04 | 21.25 | 9,869,018 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,701,593 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.38 | 9,376,274 | -0.61(-2.78%) |
Jul 08, 2008 | 21.63 | 22.03 | 21.38 | 21.99 | 10,818,009 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.57 | 7,917,675 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,873,148 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,066,539 | +0.05(+0.21%) |
Jun 30, 2008 | 22.07 | 22.23 | 21.91 | 21.98 | 10,816,421 | -0.09(-0.40%) |
Jun 27, 2008 | 22.06 | 22.34 | 21.88 | 22.07 | 9,739,994 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.99 | 9,498,434 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.36 | 8,314,197 | +0.01(+0.03%) |
Jun 24, 2008 | 22.52 | 22.69 | 22.19 | 22.35 | 8,734,212 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,710,628 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,351,587 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.98 | 23.31 | 6,826,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.90 | 23.28 | 22.88 | 23.07 | 6,144,155 | -0.00(-0.02%) |
Jun 17, 2008 | 23.70 | 23.70 | 23.07 | 23.07 | 10,591,907 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.65 | 23.24 | 23.62 | 6,139,978 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,791,883 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,824,793 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,522,636 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.87 | 23.15 | 6,201,158 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.85 | 23.08 | 7,051,888 | +0.18(+0.76%) |
Jun 06, 2008 | 23.43 | 23.56 | 22.84 | 22.90 | 8,467,690 | -0.76(-3.20%) |
Jun 05, 2008 | 23.25 | 23.72 | 23.13 | 23.66 | 7,048,596 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.40 | 23.08 | 23.21 | 6,748,805 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.19 | 7,365,363 | +0.07(+0.30%) |