Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.86 | 21.87 | 21.07 | 21.16 | 4,841,639 | -0.51(-2.35%) |
Aug 28, 2008 | 21.52 | 21.77 | 21.51 | 21.67 | 3,220,428 | +0.07(+0.32%) |
Aug 27, 2008 | 21.31 | 21.80 | 21.16 | 21.60 | 5,087,333 | +0.39(+1.84%) |
Aug 26, 2008 | 21.05 | 21.38 | 21.01 | 21.21 | 3,455,517 | +0.07(+0.32%) |
Aug 25, 2008 | 21.55 | 21.63 | 21.08 | 21.14 | 4,265,265 | -0.60(-2.77%) |
Aug 22, 2008 | 21.31 | 21.87 | 21.18 | 21.74 | 3,463,174 | +0.33(+1.54%) |
Aug 21, 2008 | 21.28 | 21.53 | 21.11 | 21.41 | 3,386,148 | -0.02(-0.09%) |
Aug 20, 2008 | 21.46 | 21.73 | 21.23 | 21.43 | 3,859,275 | +0.07(+0.35%) |
Aug 19, 2008 | 21.66 | 21.79 | 21.27 | 21.36 | 3,869,811 | -0.43(-1.99%) |
Aug 18, 2008 | 22.01 | 22.06 | 21.65 | 21.79 | 4,844,888 | +0.05(+0.23%) |
Aug 15, 2008 | 21.95 | 21.96 | 21.53 | 21.74 | 4,786,992 | -0.02(-0.09%) |
Aug 14, 2008 | 21.41 | 21.87 | 21.35 | 21.76 | 4,023,008 | +0.22(+1.01%) |
Aug 13, 2008 | 21.50 | 21.75 | 21.28 | 21.54 | 3,431,399 | -0.07(-0.32%) |
Aug 12, 2008 | 21.69 | 21.83 | 21.47 | 21.61 | 4,124,471 | -0.04(-0.17%) |
Aug 11, 2008 | 21.38 | 21.83 | 21.15 | 21.65 | 4,298,318 | +0.20(+0.93%) |
Aug 08, 2008 | 20.93 | 21.52 | 20.59 | 21.45 | 5,534,887 | +0.84(+4.10%) |
Aug 07, 2008 | 20.89 | 21.10 | 20.57 | 20.61 | 5,434,046 | -0.51(-2.41%) |
Aug 06, 2008 | 20.64 | 21.16 | 20.62 | 21.11 | 4,153,015 | +0.22(+1.04%) |
Aug 05, 2008 | 20.49 | 20.90 | 20.29 | 20.90 | 4,884,882 | +0.62(+3.06%) |
Aug 04, 2008 | 20.76 | 20.76 | 20.13 | 20.28 | 3,039,931 | -0.07(-0.34%) |
Aug 01, 2008 | 20.52 | 20.59 | 19.93 | 20.34 | 5,241,392 | -0.09(-0.46%) |
Jul 31, 2008 | 20.17 | 20.74 | 20.17 | 20.44 | 5,771,681 | +0.06(+0.30%) |
Jul 30, 2008 | 20.57 | 20.60 | 20.19 | 20.38 | 4,389,641 | -0.12(-0.61%) |
Jul 29, 2008 | 20.50 | 20.54 | 20.07 | 20.50 | 5,839,590 | +0.42(+2.10%) |
Jul 28, 2008 | 20.31 | 20.46 | 20.04 | 20.08 | 4,198,479 | -0.34(-1.67%) |
Jul 25, 2008 | 20.56 | 20.57 | 20.25 | 20.42 | 4,703,412 | +0.01(+0.03%) |
Jul 24, 2008 | 20.66 | 20.84 | 20.19 | 20.41 | 5,939,384 | -0.52(-2.46%) |
Jul 23, 2008 | 21.00 | 21.15 | 20.67 | 20.93 | 5,911,891 | +0.01(+0.06%) |
Jul 22, 2008 | 20.70 | 20.92 | 20.39 | 20.92 | 7,253,986 | +0.31(+1.51%) |
Jul 21, 2008 | 20.47 | 20.67 | 20.23 | 20.61 | 6,804,290 | +0.14(+0.70%) |
Jul 18, 2008 | 20.09 | 20.58 | 20.08 | 20.46 | 8,898,364 | +0.17(+0.83%) |
Jul 17, 2008 | 19.87 | 20.31 | 19.72 | 20.30 | 9,156,489 | +0.43(+2.16%) |
Jul 16, 2008 | 19.29 | 19.90 | 18.97 | 19.87 | 5,685,216 | +0.78(+4.10%) |
Jul 15, 2008 | 18.85 | 19.39 | 18.79 | 19.08 | 6,663,733 | +0.05(+0.26%) |
Jul 14, 2008 | 19.48 | 19.71 | 18.99 | 19.03 | 5,029,237 | -0.42(-2.14%) |
Jul 11, 2008 | 19.56 | 19.85 | 19.31 | 19.45 | 5,232,029 | -0.38(-1.94%) |
Jul 10, 2008 | 19.54 | 19.95 | 19.45 | 19.84 | 6,505,525 | +0.25(+1.30%) |
Jul 09, 2008 | 19.89 | 20.18 | 19.58 | 19.58 | 7,247,719 | -0.37(-1.84%) |
Jul 08, 2008 | 19.26 | 19.97 | 19.16 | 19.95 | 11,633,076 | +0.69(+3.58%) |
Jul 07, 2008 | 19.38 | 19.58 | 18.91 | 19.26 | 7,998,103 | -0.01(-0.06%) |
Jul 04, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,213 | +0.00(+0.00%) |
Jul 03, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,213 | +0.12(+0.65%) |
Jul 02, 2008 | 19.92 | 19.96 | 19.12 | 19.15 | 8,152,841 | -0.56(-2.87%) |
Jul 01, 2008 | 19.26 | 19.81 | 19.23 | 19.71 | 6,966,457 | +0.29(+1.50%) |
Jun 30, 2008 | 19.54 | 19.80 | 19.42 | 19.42 | 6,174,753 | -0.19(-0.95%) |
Jun 27, 2008 | 19.82 | 19.98 | 19.36 | 19.61 | 11,664,812 | -0.29(-1.44%) |
Jun 26, 2008 | 19.63 | 20.21 | 19.62 | 19.89 | 10,686,285 | -0.03(-0.16%) |
Jun 25, 2008 | 19.56 | 20.19 | 19.48 | 19.92 | 6,108,100 | +0.30(+1.55%) |
Jun 24, 2008 | 19.65 | 19.84 | 19.49 | 19.62 | 8,448,198 | -0.25(-1.25%) |
Jun 23, 2008 | 20.28 | 20.31 | 19.83 | 19.87 | 6,882,291 | -0.24(-1.20%) |
Jun 20, 2008 | 20.36 | 20.60 | 20.00 | 20.11 | 7,392,545 | -0.54(-2.62%) |
Jun 19, 2008 | 20.16 | 20.74 | 20.09 | 20.65 | 4,283,483 | +0.41(+2.02%) |
Jun 18, 2008 | 20.43 | 20.46 | 20.15 | 20.24 | 4,816,812 | -0.27(-1.33%) |
Jun 17, 2008 | 20.91 | 20.95 | 20.49 | 20.51 | 3,846,304 | -0.39(-1.87%) |
Jun 16, 2008 | 20.95 | 21.05 | 20.43 | 20.90 | 4,242,043 | +0.01(+0.06%) |
Jun 13, 2008 | 20.65 | 20.90 | 20.49 | 20.89 | 4,300,135 | +0.48(+2.37%) |
Jun 12, 2008 | 20.46 | 20.76 | 20.24 | 20.41 | 6,978,544 | +0.22(+1.08%) |
Jun 11, 2008 | 20.59 | 20.75 | 20.12 | 20.19 | 8,425,530 | -0.47(-2.28%) |
Jun 10, 2008 | 20.80 | 21.03 | 20.55 | 20.66 | 6,661,285 | -0.04(-0.18%) |
Jun 09, 2008 | 20.59 | 20.80 | 20.27 | 20.70 | 8,691,856 | +0.11(+0.51%) |
Jun 06, 2008 | 20.95 | 21.05 | 20.36 | 20.59 | 11,194,803 | -0.52(-2.44%) |
Jun 05, 2008 | 20.88 | 21.16 | 20.76 | 21.11 | 7,105,469 | +0.24(+1.16%) |
Jun 04, 2008 | 20.85 | 21.18 | 20.71 | 20.87 | 7,185,374 | -0.01(-0.06%) |
Jun 03, 2008 | 21.10 | 21.33 | 20.81 | 20.88 | 7,017,659 | -0.10(-0.47%) |