Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.06 | 22.08 | 21.23 | 21.24 | 10,065,154 | -1.16(-5.19%) |
Aug 28, 2008 | 22.37 | 22.50 | 22.17 | 22.40 | 4,881,436 | +0.06(+0.26%) |
Aug 27, 2008 | 22.23 | 22.57 | 22.07 | 22.34 | 4,183,652 | +0.02(+0.08%) |
Aug 26, 2008 | 22.41 | 22.46 | 22.15 | 22.33 | 4,363,431 | -0.04(-0.18%) |
Aug 25, 2008 | 22.63 | 22.87 | 22.31 | 22.37 | 5,248,635 | -0.38(-1.66%) |
Aug 22, 2008 | 22.49 | 22.89 | 22.42 | 22.74 | 4,690,879 | +0.39(+1.74%) |
Aug 21, 2008 | 22.24 | 22.49 | 21.96 | 22.35 | 4,793,318 | -0.04(-0.18%) |
Aug 20, 2008 | 22.55 | 22.73 | 22.13 | 22.39 | 8,280,044 | +0.45(+2.04%) |
Aug 19, 2008 | 22.29 | 22.45 | 21.83 | 21.95 | 6,953,701 | -0.46(-2.07%) |
Aug 18, 2008 | 22.90 | 22.90 | 22.13 | 22.41 | 6,207,364 | -0.40(-1.76%) |
Aug 15, 2008 | 22.72 | 22.91 | 22.51 | 22.81 | 4,847,701 | +0.07(+0.30%) |
Aug 14, 2008 | 22.46 | 22.92 | 22.17 | 22.74 | 6,215,810 | +0.10(+0.46%) |
Aug 13, 2008 | 23.20 | 23.39 | 22.28 | 22.64 | 9,013,281 | -0.14(-0.60%) |
Aug 12, 2008 | 22.71 | 23.08 | 22.66 | 22.78 | 6,233,529 | +0.14(+0.63%) |
Aug 11, 2008 | 22.03 | 23.19 | 21.94 | 22.64 | 8,546,811 | +0.60(+2.73%) |
Aug 08, 2008 | 21.43 | 22.10 | 21.33 | 22.03 | 6,573,172 | +0.38(+1.77%) |
Aug 07, 2008 | 21.16 | 22.27 | 20.92 | 21.65 | 11,571,429 | +0.47(+2.22%) |
Aug 06, 2008 | 20.98 | 21.34 | 20.60 | 21.18 | 6,735,224 | +0.23(+1.09%) |
Aug 05, 2008 | 20.88 | 20.95 | 20.58 | 20.95 | 8,175,741 | +0.33(+1.61%) |
Aug 04, 2008 | 20.72 | 20.94 | 20.52 | 20.62 | 7,289,243 | -0.07(-0.33%) |
Aug 01, 2008 | 21.43 | 21.95 | 20.50 | 20.69 | 13,881,750 | -0.85(-3.96%) |
Jul 31, 2008 | 21.31 | 22.34 | 21.08 | 21.54 | 8,532,175 | -0.10(-0.45%) |
Jul 30, 2008 | 21.45 | 22.07 | 21.31 | 21.64 | 7,070,565 | +0.43(+2.03%) |
Jul 29, 2008 | 20.98 | 21.37 | 20.74 | 21.21 | 6,730,001 | +0.40(+1.90%) |
Jul 28, 2008 | 21.19 | 21.33 | 20.72 | 20.81 | 8,916,355 | -0.53(-2.47%) |
Jul 25, 2008 | 21.82 | 21.87 | 21.15 | 21.34 | 7,262,863 | -0.45(-2.08%) |
Jul 24, 2008 | 22.35 | 22.36 | 21.34 | 21.79 | 7,712,738 | -0.61(-2.74%) |
Jul 23, 2008 | 21.99 | 22.43 | 21.91 | 22.41 | 8,302,161 | +0.47(+2.14%) |
Jul 22, 2008 | 22.21 | 22.64 | 21.67 | 21.94 | 10,547,147 | -0.87(-3.79%) |
Jul 21, 2008 | 22.94 | 23.36 | 22.72 | 22.80 | 5,703,229 | -0.09(-0.40%) |
Jul 18, 2008 | 23.01 | 23.20 | 22.36 | 22.89 | 6,683,345 | -0.15(-0.67%) |
Jul 17, 2008 | 22.50 | 23.29 | 22.27 | 23.05 | 9,288,599 | +0.70(+3.15%) |
Jul 16, 2008 | 21.78 | 22.44 | 21.32 | 22.34 | 7,323,160 | +0.28(+1.27%) |
Jul 15, 2008 | 21.30 | 22.69 | 21.17 | 22.06 | 14,244,882 | +0.67(+3.13%) |
Jul 14, 2008 | 21.89 | 21.96 | 21.17 | 21.39 | 7,177,387 | -0.26(-1.22%) |
Jul 11, 2008 | 21.43 | 22.11 | 21.22 | 21.66 | 9,003,982 | -0.54(-2.45%) |
Jul 10, 2008 | 21.67 | 22.31 | 21.64 | 22.20 | 8,851,613 | +0.65(+3.03%) |
Jul 09, 2008 | 22.90 | 22.94 | 21.51 | 21.55 | 11,090,642 | -1.75(-7.50%) |
Jul 08, 2008 | 22.99 | 23.30 | 22.48 | 23.29 | 6,883,333 | +0.26(+1.14%) |
Jul 07, 2008 | 23.00 | 23.72 | 22.61 | 23.03 | 7,302,024 | +0.17(+0.73%) |
Jul 04, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,133 | +0.00(+0.00%) |
Jul 03, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,133 | -0.23(-1.02%) |
Jul 02, 2008 | 23.79 | 24.09 | 23.04 | 23.10 | 7,183,923 | -0.70(-2.96%) |
Jul 01, 2008 | 23.27 | 23.93 | 23.16 | 23.80 | 8,737,922 | +0.48(+2.04%) |
Jun 30, 2008 | 22.81 | 23.89 | 22.68 | 23.33 | 9,433,726 | +0.57(+2.52%) |
Jun 27, 2008 | 22.69 | 22.88 | 22.29 | 22.76 | 6,727,608 | +0.14(+0.63%) |
Jun 26, 2008 | 23.27 | 23.33 | 22.54 | 22.61 | 6,531,662 | -0.97(-4.11%) |
Jun 25, 2008 | 23.64 | 23.98 | 23.46 | 23.58 | 6,024,390 | +0.14(+0.61%) |
Jun 24, 2008 | 22.90 | 23.92 | 22.86 | 23.44 | 8,082,961 | +0.63(+2.76%) |
Jun 23, 2008 | 23.04 | 23.29 | 22.43 | 22.81 | 6,039,444 | -0.15(-0.67%) |
Jun 20, 2008 | 23.42 | 23.43 | 22.77 | 22.96 | 6,515,789 | -0.68(-2.88%) |
Jun 19, 2008 | 23.20 | 23.87 | 22.81 | 23.64 | 7,566,176 | +0.46(+1.98%) |
Jun 18, 2008 | 23.82 | 23.86 | 23.12 | 23.19 | 7,807,127 | -0.76(-3.18%) |
Jun 17, 2008 | 24.50 | 24.68 | 23.92 | 23.95 | 5,416,994 | -0.57(-2.31%) |
Jun 16, 2008 | 23.81 | 24.61 | 23.80 | 24.51 | 6,609,532 | +0.51(+2.14%) |
Jun 13, 2008 | 23.55 | 24.12 | 23.50 | 24.00 | 5,873,340 | +0.65(+2.80%) |
Jun 12, 2008 | 23.11 | 23.78 | 23.10 | 23.35 | 5,560,968 | +0.29(+1.27%) |
Jun 11, 2008 | 23.89 | 23.92 | 23.05 | 23.05 | 7,235,350 | -0.97(-4.03%) |
Jun 10, 2008 | 23.85 | 24.23 | 23.60 | 24.02 | 8,551,856 | -0.15(-0.62%) |
Jun 09, 2008 | 24.70 | 24.78 | 23.59 | 24.17 | 10,666,506 | -0.37(-1.52%) |
Jun 06, 2008 | 25.18 | 25.36 | 24.52 | 24.54 | 7,926,243 | -0.78(-3.10%) |
Jun 05, 2008 | 25.76 | 26.04 | 24.97 | 25.33 | 9,690,949 | -0.36(-1.38%) |
Jun 04, 2008 | 25.49 | 25.98 | 25.27 | 25.68 | 7,466,830 | +0.14(+0.56%) |
Jun 03, 2008 | 26.22 | 26.22 | 25.21 | 25.54 | 8,018,777 | -0.57(-2.17%) |