Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.54 | 19.66 | 19.35 | 19.59 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.29 | 19.68 | 19.23 | 19.64 | 1,558,802 | +0.22(+1.16%) |
Aug 27, 2008 | 19.54 | 19.60 | 19.30 | 19.41 | 1,365,866 | -0.27(-1.35%) |
Aug 26, 2008 | 19.87 | 20.12 | 19.53 | 19.68 | 1,315,364 | -0.41(-2.03%) |
Aug 25, 2008 | 19.82 | 20.18 | 19.81 | 20.09 | 1,221,063 | +0.36(+1.81%) |
Aug 22, 2008 | 19.71 | 19.90 | 19.60 | 19.73 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.14 | 20.14 | 19.40 | 19.78 | 1,776,130 | -0.21(-1.05%) |
Aug 20, 2008 | 20.10 | 20.24 | 19.78 | 19.99 | 1,115,416 | -0.04(-0.18%) |
Aug 19, 2008 | 20.59 | 20.62 | 19.95 | 20.02 | 1,772,804 | -0.73(-3.52%) |
Aug 18, 2008 | 20.96 | 20.97 | 20.55 | 20.75 | 1,227,381 | +0.02(+0.07%) |
Aug 15, 2008 | 20.83 | 21.00 | 20.66 | 20.74 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.73 | 21.20 | 20.61 | 20.89 | 1,591,442 | +0.03(+0.15%) |
Aug 13, 2008 | 21.13 | 21.13 | 20.66 | 20.86 | 2,641,575 | -0.49(-2.30%) |
Aug 12, 2008 | 21.36 | 21.44 | 20.99 | 21.35 | 2,261,257 | +0.38(+1.80%) |
Aug 11, 2008 | 20.96 | 21.08 | 20.15 | 20.97 | 2,620,132 | +0.75(+3.71%) |
Aug 08, 2008 | 19.56 | 20.36 | 19.53 | 20.22 | 2,044,756 | +0.66(+3.37%) |
Aug 07, 2008 | 19.87 | 19.91 | 19.48 | 19.56 | 2,411,862 | -0.49(-2.47%) |
Aug 06, 2008 | 20.64 | 20.64 | 19.89 | 20.05 | 3,768,567 | -0.10(-0.48%) |
Aug 05, 2008 | 19.80 | 20.22 | 19.70 | 20.15 | 2,137,814 | +0.86(+4.47%) |
Aug 04, 2008 | 19.90 | 19.90 | 19.02 | 19.29 | 2,218,481 | -0.23(-1.20%) |
Aug 01, 2008 | 19.57 | 19.85 | 19.34 | 19.52 | 2,908,996 | -0.40(-2.00%) |
Jul 31, 2008 | 20.43 | 20.43 | 19.77 | 19.92 | 3,671,776 | -0.25(-1.24%) |
Jul 30, 2008 | 19.84 | 20.42 | 19.70 | 20.17 | 4,190,285 | +0.60(+3.08%) |
Jul 29, 2008 | 19.57 | 19.62 | 18.92 | 19.57 | 3,811,102 | +0.72(+3.85%) |
Jul 28, 2008 | 18.95 | 19.20 | 18.72 | 18.85 | 2,289,699 | -0.34(-1.76%) |
Jul 25, 2008 | 19.40 | 19.43 | 18.96 | 19.18 | 3,491,889 | -0.09(-0.45%) |
Jul 24, 2008 | 20.28 | 20.30 | 19.17 | 19.27 | 2,909,615 | -1.07(-5.24%) |
Jul 23, 2008 | 20.32 | 20.53 | 20.02 | 20.34 | 5,452,443 | +0.32(+1.58%) |
Jul 22, 2008 | 21.63 | 21.68 | 19.19 | 20.02 | 8,552,908 | -3.29(-14.12%) |
Jul 21, 2008 | 22.93 | 23.47 | 22.86 | 23.31 | 1,330,396 | -0.05(-0.20%) |
Jul 18, 2008 | 23.77 | 23.90 | 23.08 | 23.36 | 1,318,350 | -0.60(-2.51%) |
Jul 17, 2008 | 22.77 | 24.00 | 22.67 | 23.96 | 3,072,372 | +1.55(+6.90%) |
Jul 16, 2008 | 21.76 | 22.41 | 21.34 | 22.41 | 2,259,516 | +0.61(+2.79%) |
Jul 15, 2008 | 21.49 | 21.93 | 20.73 | 21.80 | 4,236,283 | +0.29(+1.35%) |
Jul 14, 2008 | 22.74 | 22.77 | 21.36 | 21.51 | 3,173,533 | +0.00(+0.00%) |
Jul 11, 2008 | 22.20 | 22.22 | 21.12 | 21.51 | 3,784,135 | -0.75(-3.35%) |
Jul 10, 2008 | 22.68 | 22.71 | 22.12 | 22.26 | 1,800,541 | -0.13(-0.59%) |
Jul 09, 2008 | 22.86 | 22.87 | 22.37 | 22.39 | 1,994,038 | -0.32(-1.39%) |
Jul 08, 2008 | 22.32 | 22.78 | 22.13 | 22.71 | 3,083,027 | +0.42(+1.90%) |
Jul 07, 2008 | 23.48 | 23.48 | 21.99 | 22.28 | 3,142,804 | -0.96(-4.13%) |
Jul 04, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.00(+0.00%) |
Jul 03, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.17(+0.75%) |
Jul 02, 2008 | 24.03 | 24.06 | 23.06 | 23.07 | 1,895,308 | -0.40(-1.72%) |
Jul 01, 2008 | 23.37 | 23.67 | 22.93 | 23.47 | 2,765,664 | -0.32(-1.33%) |
Jun 30, 2008 | 24.18 | 24.34 | 23.70 | 23.79 | 1,958,480 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.05 | 24.15 | 5,147,180 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.97 | 24.14 | 24.21 | 2,802,284 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.68 | 24.90 | 25.04 | 2,225,283 | +0.15(+0.62%) |
Jun 24, 2008 | 25.01 | 25.35 | 24.87 | 24.89 | 2,451,627 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.79 | 25.94 | 1,433,202 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.69 | 25.76 | 25.94 | 2,231,776 | -0.85(-3.16%) |
Jun 19, 2008 | 25.97 | 26.86 | 25.90 | 26.79 | 1,625,550 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.90 | 26.24 | 26.28 | 1,885,438 | -0.85(-3.14%) |
Jun 17, 2008 | 27.70 | 27.80 | 27.05 | 27.13 | 1,931,153 | -0.55(-1.99%) |
Jun 16, 2008 | 27.50 | 27.86 | 27.35 | 27.68 | 1,234,183 | +0.51(+1.88%) |
Jun 13, 2008 | 26.94 | 27.31 | 26.91 | 27.17 | 1,759,306 | -0.08(-0.28%) |
Jun 12, 2008 | 26.45 | 27.48 | 26.44 | 27.25 | 1,882,680 | +0.81(+3.05%) |
Jun 11, 2008 | 27.02 | 27.14 | 26.44 | 26.44 | 1,578,904 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.55 | 26.83 | 27.41 | 1,444,783 | +0.13(+0.47%) |
Jun 09, 2008 | 27.11 | 27.50 | 27.06 | 27.28 | 1,317,996 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.20 | 27.26 | 27.26 | 1,126,332 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.89 | 27.41 | 27.86 | 988,826 | +0.54(+1.96%) |
Jun 04, 2008 | 27.60 | 27.60 | 27.18 | 27.32 | 1,205,547 | -0.27(-0.96%) |
Jun 03, 2008 | 27.74 | 27.83 | 27.45 | 27.59 | 1,511,263 | -0.26(-0.92%) |