Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.95 | 20.58 | 19.71 | 20.43 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.66 | 20.16 | 19.44 | 20.14 | 4,615,507 | +0.75(+3.86%) |
Aug 27, 2008 | 19.31 | 19.52 | 18.88 | 19.40 | 3,033,275 | +0.08(+0.41%) |
Aug 26, 2008 | 18.84 | 19.38 | 18.72 | 19.32 | 3,060,020 | +0.21(+1.10%) |
Aug 25, 2008 | 19.53 | 19.59 | 18.98 | 19.11 | 3,271,896 | -0.54(-2.74%) |
Aug 22, 2008 | 19.45 | 19.68 | 19.09 | 19.64 | 0 | +0.56(+2.92%) |
Aug 21, 2008 | 18.84 | 19.23 | 18.49 | 19.09 | 5,363,042 | +0.08(+0.42%) |
Aug 20, 2008 | 19.30 | 19.49 | 18.85 | 19.01 | 6,598,403 | -0.40(-2.06%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.19 | 19.41 | 7,954,455 | -0.92(-4.52%) |
Aug 18, 2008 | 20.77 | 20.83 | 20.16 | 20.33 | 6,502,056 | -0.39(-1.87%) |
Aug 15, 2008 | 19.77 | 21.05 | 19.73 | 20.72 | 0 | +0.87(+4.37%) |
Aug 14, 2008 | 19.38 | 20.53 | 19.38 | 19.85 | 7,981,634 | +0.35(+1.79%) |
Aug 13, 2008 | 20.19 | 20.19 | 19.21 | 19.50 | 8,297,638 | -0.82(-4.04%) |
Aug 12, 2008 | 20.74 | 21.30 | 20.26 | 20.32 | 8,741,308 | -0.60(-2.89%) |
Aug 11, 2008 | 19.28 | 21.94 | 19.28 | 20.93 | 13,210,538 | +1.49(+7.67%) |
Aug 08, 2008 | 18.41 | 19.63 | 18.24 | 19.43 | 7,213,310 | +1.06(+5.75%) |
Aug 07, 2008 | 18.61 | 19.11 | 18.37 | 18.38 | 6,632,182 | -0.64(-3.38%) |
Aug 06, 2008 | 19.09 | 19.12 | 18.61 | 19.02 | 8,984,111 | -0.21(-1.09%) |
Aug 05, 2008 | 18.71 | 19.33 | 18.71 | 19.23 | 10,444,756 | +0.72(+3.87%) |
Aug 04, 2008 | 19.00 | 19.24 | 18.36 | 18.52 | 6,374,503 | -0.48(-2.52%) |
Aug 01, 2008 | 18.99 | 19.11 | 18.39 | 18.99 | 5,665,018 | +0.12(+0.63%) |
Jul 31, 2008 | 18.68 | 19.70 | 18.68 | 18.88 | 7,445,356 | -0.30(-1.54%) |
Jul 30, 2008 | 19.18 | 19.80 | 18.73 | 19.17 | 6,403,691 | +0.10(+0.52%) |
Jul 29, 2008 | 19.07 | 19.29 | 18.41 | 19.07 | 6,735,577 | +0.59(+3.20%) |
Jul 28, 2008 | 19.15 | 19.17 | 18.44 | 18.48 | 5,208,552 | -0.53(-2.76%) |
Jul 25, 2008 | 19.02 | 19.80 | 18.94 | 19.01 | 6,401,650 | -0.13(-0.69%) |
Jul 24, 2008 | 20.13 | 20.28 | 19.01 | 19.14 | 6,997,515 | -0.97(-4.80%) |
Jul 23, 2008 | 18.87 | 20.62 | 18.75 | 20.10 | 12,847,490 | +0.90(+4.69%) |
Jul 22, 2008 | 18.69 | 19.22 | 17.88 | 19.20 | 11,503,405 | +0.32(+1.70%) |
Jul 21, 2008 | 19.65 | 19.95 | 18.84 | 18.88 | 5,697,222 | -0.84(-4.26%) |
Jul 18, 2008 | 20.20 | 20.20 | 19.13 | 19.72 | 7,911,008 | +0.09(+0.47%) |
Jul 17, 2008 | 18.84 | 19.71 | 18.27 | 19.63 | 7,732,543 | +0.86(+4.58%) |
Jul 16, 2008 | 17.54 | 18.99 | 17.40 | 18.77 | 7,328,729 | +1.22(+6.96%) |
Jul 15, 2008 | 17.81 | 18.04 | 16.86 | 17.55 | 12,678,605 | -0.41(-2.30%) |
Jul 14, 2008 | 18.27 | 18.42 | 17.62 | 17.96 | 9,615,936 | -0.02(-0.11%) |
Jul 11, 2008 | 18.38 | 18.59 | 17.74 | 17.98 | 17,881,772 | -0.75(-4.00%) |
Jul 10, 2008 | 19.54 | 19.80 | 18.19 | 18.73 | 18,537,522 | -1.79(-8.71%) |
Jul 09, 2008 | 21.34 | 21.34 | 20.40 | 20.52 | 6,354,163 | -0.85(-3.99%) |
Jul 08, 2008 | 20.78 | 21.48 | 20.49 | 21.37 | 8,242,816 | +0.79(+3.83%) |
Jul 07, 2008 | 20.28 | 20.95 | 20.28 | 20.58 | 7,606,298 | +0.41(+2.02%) |
Jul 04, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,719,928 | +0.00(+0.00%) |
Jul 03, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,719,928 | +0.18(+0.89%) |
Jul 02, 2008 | 20.21 | 20.67 | 20.00 | 20.00 | 7,341,197 | -0.18(-0.88%) |
Jul 01, 2008 | 19.71 | 20.31 | 19.38 | 20.18 | 9,006,326 | +0.28(+1.39%) |
Jun 30, 2008 | 20.39 | 20.93 | 19.89 | 19.90 | 8,151,358 | -0.51(-2.48%) |
Jun 27, 2008 | 20.64 | 20.88 | 20.14 | 20.41 | 8,594,316 | -0.37(-1.80%) |
Jun 26, 2008 | 21.58 | 21.58 | 20.77 | 20.78 | 8,848,546 | -1.00(-4.61%) |
Jun 25, 2008 | 21.44 | 23.04 | 21.44 | 21.79 | 9,111,502 | +0.22(+1.00%) |
Jun 24, 2008 | 21.61 | 21.87 | 21.02 | 21.57 | 5,439,406 | -0.20(-0.91%) |
Jun 23, 2008 | 22.32 | 22.50 | 21.53 | 21.77 | 4,572,563 | -0.42(-1.89%) |
Jun 20, 2008 | 22.69 | 22.85 | 22.04 | 22.19 | 6,812,903 | -0.76(-3.32%) |
Jun 19, 2008 | 22.32 | 23.07 | 22.18 | 22.95 | 6,369,253 | +0.65(+2.92%) |
Jun 18, 2008 | 22.69 | 22.87 | 22.11 | 22.30 | 6,829,001 | -0.68(-2.94%) |
Jun 17, 2008 | 23.03 | 23.45 | 22.76 | 22.97 | 6,140,852 | +0.11(+0.46%) |
Jun 16, 2008 | 22.67 | 22.94 | 22.23 | 22.87 | 4,755,405 | +0.06(+0.26%) |
Jun 13, 2008 | 21.88 | 22.84 | 21.88 | 22.81 | 5,433,757 | +0.97(+4.45%) |
Jun 12, 2008 | 21.15 | 22.59 | 21.06 | 21.84 | 6,596,282 | +0.23(+1.06%) |
Jun 11, 2008 | 22.15 | 22.26 | 21.56 | 21.61 | 5,357,567 | -0.60(-2.69%) |
Jun 10, 2008 | 22.03 | 22.56 | 21.62 | 22.21 | 5,960,180 | +0.16(+0.74%) |
Jun 09, 2008 | 22.34 | 22.59 | 21.71 | 22.04 | 5,948,319 | -0.28(-1.26%) |
Jun 06, 2008 | 23.23 | 23.23 | 22.27 | 22.32 | 8,044,674 | -1.14(-4.84%) |
Jun 05, 2008 | 23.31 | 23.76 | 22.86 | 23.46 | 10,723,680 | +0.28(+1.22%) |
Jun 04, 2008 | 22.99 | 23.55 | 22.73 | 23.18 | 8,971,914 | +0.35(+1.52%) |
Jun 03, 2008 | 22.90 | 23.12 | 22.40 | 22.83 | 7,569,391 | +0.03(+0.14%) |