Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.65 | 19.77 | 19.45 | 19.70 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.39 | 19.79 | 19.33 | 19.74 | 1,550,407 | +0.23(+1.16%) |
Aug 27, 2008 | 19.65 | 19.70 | 19.41 | 19.52 | 1,358,510 | -0.27(-1.35%) |
Aug 26, 2008 | 19.97 | 20.22 | 19.63 | 19.78 | 1,308,280 | -0.41(-2.03%) |
Aug 25, 2008 | 19.93 | 20.29 | 19.92 | 20.19 | 1,214,487 | +0.36(+1.81%) |
Aug 22, 2008 | 19.81 | 20.01 | 19.70 | 19.83 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.25 | 20.25 | 19.51 | 19.89 | 1,766,564 | -0.21(-1.05%) |
Aug 20, 2008 | 20.21 | 20.35 | 19.89 | 20.10 | 1,109,409 | -0.04(-0.18%) |
Aug 19, 2008 | 20.70 | 20.73 | 20.06 | 20.13 | 1,763,257 | -0.73(-3.52%) |
Aug 18, 2008 | 21.07 | 21.09 | 20.67 | 20.87 | 1,220,771 | +0.02(+0.07%) |
Aug 15, 2008 | 20.94 | 21.11 | 20.77 | 20.85 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.85 | 21.32 | 20.72 | 21.00 | 1,582,871 | +0.03(+0.15%) |
Aug 13, 2008 | 21.25 | 21.25 | 20.77 | 20.97 | 2,627,348 | -0.49(-2.30%) |
Aug 12, 2008 | 21.47 | 21.56 | 21.11 | 21.46 | 2,249,078 | +0.38(+1.80%) |
Aug 11, 2008 | 21.08 | 21.19 | 20.26 | 21.08 | 2,606,021 | +0.75(+3.71%) |
Aug 08, 2008 | 19.67 | 20.47 | 19.63 | 20.33 | 2,033,743 | +0.66(+3.37%) |
Aug 07, 2008 | 19.97 | 20.02 | 19.59 | 19.67 | 2,398,873 | -0.50(-2.47%) |
Aug 06, 2008 | 20.75 | 20.75 | 20.00 | 20.16 | 3,748,271 | -0.10(-0.48%) |
Aug 05, 2008 | 19.91 | 20.33 | 19.81 | 20.26 | 2,126,300 | +0.87(+4.47%) |
Aug 04, 2008 | 20.01 | 20.01 | 19.12 | 19.39 | 2,206,533 | -0.24(-1.20%) |
Aug 01, 2008 | 19.68 | 19.96 | 19.44 | 19.63 | 2,893,329 | -0.40(-2.00%) |
Jul 31, 2008 | 20.54 | 20.54 | 19.88 | 20.03 | 3,652,001 | -0.25(-1.24%) |
Jul 30, 2008 | 19.94 | 20.53 | 19.80 | 20.28 | 4,167,718 | +0.61(+3.08%) |
Jul 29, 2008 | 19.68 | 19.72 | 19.02 | 19.68 | 3,790,576 | +0.73(+3.84%) |
Jul 28, 2008 | 19.05 | 19.30 | 18.82 | 18.95 | 2,277,368 | -0.34(-1.76%) |
Jul 25, 2008 | 19.51 | 19.54 | 19.07 | 19.29 | 3,473,083 | -0.09(-0.45%) |
Jul 24, 2008 | 20.39 | 20.41 | 19.28 | 19.37 | 2,893,945 | -1.07(-5.24%) |
Jul 23, 2008 | 20.44 | 20.64 | 20.13 | 20.45 | 5,423,078 | +0.32(+1.58%) |
Jul 22, 2008 | 21.74 | 21.80 | 19.30 | 20.13 | 8,506,844 | -3.31(-14.12%) |
Jul 21, 2008 | 23.05 | 23.60 | 22.98 | 23.44 | 1,323,231 | -0.05(-0.20%) |
Jul 18, 2008 | 23.90 | 24.03 | 23.21 | 23.48 | 1,311,250 | -0.61(-2.51%) |
Jul 17, 2008 | 22.90 | 24.13 | 22.79 | 24.09 | 3,055,825 | +1.55(+6.90%) |
Jul 16, 2008 | 21.88 | 22.53 | 21.45 | 22.53 | 2,247,347 | +0.61(+2.79%) |
Jul 15, 2008 | 21.60 | 22.05 | 20.84 | 21.92 | 4,213,467 | +0.29(+1.35%) |
Jul 14, 2008 | 22.87 | 22.90 | 21.48 | 21.63 | 3,156,442 | +0.00(+0.00%) |
Jul 11, 2008 | 22.32 | 22.34 | 21.23 | 21.63 | 3,763,755 | -0.75(-3.35%) |
Jul 10, 2008 | 22.80 | 22.84 | 22.24 | 22.38 | 1,790,844 | -0.13(-0.59%) |
Jul 09, 2008 | 22.98 | 22.99 | 22.49 | 22.51 | 1,983,299 | -0.32(-1.39%) |
Jul 08, 2008 | 22.44 | 22.90 | 22.25 | 22.83 | 3,066,423 | +0.43(+1.90%) |
Jul 07, 2008 | 23.61 | 23.61 | 22.11 | 22.41 | 3,125,878 | -0.96(-4.13%) |
Jul 04, 2008 | 23.55 | 23.60 | 23.30 | 23.37 | 1,253,678 | +0.00(+0.00%) |
Jul 03, 2008 | 23.55 | 23.60 | 23.30 | 23.37 | 1,253,678 | +0.17(+0.75%) |
Jul 02, 2008 | 24.16 | 24.19 | 23.18 | 23.20 | 1,885,101 | -0.41(-1.72%) |
Jul 01, 2008 | 23.50 | 23.80 | 23.05 | 23.60 | 2,750,769 | -0.32(-1.33%) |
Jun 30, 2008 | 24.31 | 24.47 | 23.83 | 23.92 | 1,947,932 | -0.36(-1.50%) |
Jun 27, 2008 | 24.52 | 24.80 | 24.18 | 24.28 | 5,119,459 | -0.06(-0.25%) |
Jun 26, 2008 | 24.83 | 25.11 | 24.27 | 24.34 | 2,787,192 | -0.83(-3.30%) |
Jun 25, 2008 | 25.09 | 25.82 | 25.04 | 25.18 | 2,213,299 | +0.15(+0.62%) |
Jun 24, 2008 | 25.15 | 25.49 | 25.01 | 25.02 | 2,438,424 | -1.06(-4.07%) |
Jun 23, 2008 | 26.02 | 26.56 | 25.93 | 26.08 | 1,425,483 | +0.01(+0.02%) |
Jun 20, 2008 | 26.78 | 26.83 | 25.90 | 26.08 | 2,219,756 | -0.85(-3.16%) |
Jun 19, 2008 | 26.11 | 27.00 | 26.04 | 26.93 | 1,616,795 | +0.51(+1.92%) |
Jun 18, 2008 | 27.02 | 27.05 | 26.39 | 26.42 | 1,875,283 | -0.86(-3.14%) |
Jun 17, 2008 | 27.85 | 27.95 | 27.20 | 27.28 | 1,920,752 | -0.55(-1.99%) |
Jun 16, 2008 | 27.65 | 28.01 | 27.49 | 27.83 | 1,227,536 | +0.51(+1.88%) |
Jun 13, 2008 | 27.08 | 27.45 | 27.05 | 27.32 | 1,749,831 | -0.08(-0.28%) |
Jun 12, 2008 | 26.59 | 27.63 | 26.59 | 27.40 | 1,872,541 | +0.81(+3.05%) |
Jun 11, 2008 | 27.17 | 27.29 | 26.59 | 26.59 | 1,570,401 | -0.97(-3.52%) |
Jun 10, 2008 | 27.28 | 27.70 | 26.98 | 27.56 | 1,437,002 | +0.13(+0.47%) |
Jun 09, 2008 | 27.26 | 27.65 | 27.21 | 27.43 | 1,310,897 | +0.02(+0.07%) |
Jun 06, 2008 | 28.00 | 28.35 | 27.41 | 27.41 | 1,120,265 | -0.60(-2.14%) |
Jun 05, 2008 | 27.68 | 28.04 | 27.56 | 28.01 | 983,501 | +0.54(+1.96%) |
Jun 04, 2008 | 27.75 | 27.75 | 27.33 | 27.47 | 1,199,054 | -0.27(-0.96%) |
Jun 03, 2008 | 27.89 | 27.98 | 27.60 | 27.74 | 1,503,124 | -0.26(-0.92%) |