Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.53 | 23.68 | 23.00 | 23.31 | 555,066 | -0.38(-1.60%) |
Aug 28, 2008 | 23.40 | 23.75 | 23.32 | 23.69 | 763,860 | +0.30(+1.28%) |
Aug 27, 2008 | 22.81 | 23.49 | 22.43 | 23.39 | 845,388 | +0.55(+2.41%) |
Aug 26, 2008 | 22.71 | 22.87 | 22.40 | 22.84 | 707,708 | +0.06(+0.26%) |
Aug 25, 2008 | 22.86 | 23.55 | 22.52 | 22.78 | 1,072,463 | +0.50(+2.24%) |
Aug 22, 2008 | 21.74 | 22.74 | 21.48 | 22.28 | 1,295,796 | +0.57(+2.63%) |
Aug 21, 2008 | 21.22 | 21.75 | 21.03 | 21.71 | 1,130,937 | +0.27(+1.26%) |
Aug 20, 2008 | 21.51 | 21.95 | 21.20 | 21.44 | 851,898 | -0.07(-0.33%) |
Aug 19, 2008 | 22.23 | 22.23 | 21.33 | 21.51 | 901,939 | -0.25(-1.15%) |
Aug 18, 2008 | 22.70 | 22.98 | 21.50 | 21.76 | 1,617,077 | -0.79(-3.50%) |
Aug 15, 2008 | 22.45 | 22.74 | 22.28 | 22.55 | 1,165,251 | +0.19(+0.85%) |
Aug 14, 2008 | 22.47 | 22.74 | 22.05 | 22.36 | 1,372,958 | +0.14(+0.63%) |
Aug 13, 2008 | 20.60 | 22.34 | 20.05 | 22.22 | 5,021,252 | +3.05(+15.91%) |
Aug 12, 2008 | 19.91 | 20.10 | 18.90 | 19.17 | 2,445,392 | -0.67(-3.38%) |
Aug 11, 2008 | 19.62 | 20.14 | 19.44 | 19.84 | 1,275,868 | +0.16(+0.81%) |
Aug 08, 2008 | 18.98 | 19.86 | 18.96 | 19.68 | 1,417,810 | +0.76(+4.02%) |
Aug 07, 2008 | 18.51 | 19.24 | 18.26 | 18.92 | 788,418 | +0.45(+2.44%) |
Aug 06, 2008 | 18.29 | 18.64 | 17.96 | 18.47 | 1,416,617 | +0.19(+1.04%) |
Aug 05, 2008 | 18.25 | 19.17 | 17.81 | 18.28 | 1,817,626 | +1.02(+5.91%) |
Aug 04, 2008 | 17.60 | 17.78 | 17.10 | 17.26 | 1,313,806 | -0.16(-0.92%) |
Aug 01, 2008 | 19.02 | 19.05 | 17.28 | 17.42 | 3,455,354 | -1.98(-10.21%) |
Jul 31, 2008 | 19.74 | 20.16 | 19.35 | 19.40 | 610,458 | -0.54(-2.71%) |
Jul 30, 2008 | 19.90 | 20.22 | 19.66 | 19.94 | 638,735 | +0.17(+0.86%) |
Jul 29, 2008 | 19.77 | 19.78 | 19.27 | 19.77 | 1,007,908 | +0.38(+1.96%) |
Jul 28, 2008 | 19.45 | 19.88 | 19.10 | 19.39 | 828,424 | -0.18(-0.92%) |
Jul 25, 2008 | 19.73 | 19.95 | 19.42 | 19.57 | 584,750 | -0.13(-0.66%) |
Jul 24, 2008 | 20.10 | 20.37 | 19.46 | 19.70 | 720,680 | -0.37(-1.84%) |
Jul 23, 2008 | 20.04 | 20.41 | 19.71 | 20.07 | 1,379,880 | -0.12(-0.59%) |
Jul 22, 2008 | 20.32 | 20.43 | 19.85 | 20.19 | 908,285 | -0.51(-2.46%) |
Jul 21, 2008 | 20.85 | 20.87 | 20.40 | 20.70 | 527,100 | +0.00(+0.00%) |
Jul 18, 2008 | 20.90 | 21.10 | 20.40 | 20.70 | 665,362 | -0.10(-0.48%) |
Jul 17, 2008 | 19.79 | 20.86 | 19.73 | 20.80 | 1,987,332 | +1.30(+6.67%) |
Jul 16, 2008 | 19.07 | 19.92 | 18.93 | 19.50 | 1,973,686 | +0.16(+0.83%) |
Jul 15, 2008 | 19.80 | 19.84 | 18.40 | 19.34 | 3,303,522 | -0.51(-2.57%) |
Jul 14, 2008 | 20.72 | 20.72 | 19.81 | 19.85 | 1,445,658 | -0.68(-3.31%) |
Jul 11, 2008 | 20.85 | 21.02 | 20.06 | 20.53 | 1,476,625 | -0.57(-2.70%) |
Jul 10, 2008 | 21.25 | 21.70 | 20.83 | 21.10 | 1,106,112 | -0.21(-0.99%) |
Jul 09, 2008 | 21.42 | 21.77 | 21.10 | 21.31 | 1,532,295 | -0.11(-0.51%) |
Jul 08, 2008 | 21.33 | 21.53 | 20.80 | 21.42 | 805,072 | +0.11(+0.52%) |
Jul 07, 2008 | 21.68 | 22.17 | 20.80 | 21.31 | 958,880 | -0.35(-1.62%) |
Jul 04, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | +0.00(+0.00%) |
Jul 03, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | -0.81(-3.60%) |
Jul 02, 2008 | 22.64 | 22.97 | 22.40 | 22.47 | 670,673 | -0.22(-0.97%) |
Jul 01, 2008 | 22.61 | 22.74 | 22.17 | 22.69 | 1,040,442 | -0.12(-0.53%) |
Jun 30, 2008 | 23.48 | 23.64 | 22.60 | 22.81 | 1,020,978 | -0.87(-3.67%) |
Jun 27, 2008 | 23.45 | 23.82 | 23.02 | 23.68 | 2,166,800 | +0.22(+0.94%) |
Jun 26, 2008 | 23.97 | 24.17 | 23.45 | 23.46 | 1,189,621 | -0.95(-3.89%) |
Jun 25, 2008 | 24.03 | 24.64 | 23.80 | 24.41 | 1,337,051 | +0.51(+2.13%) |
Jun 24, 2008 | 23.95 | 24.28 | 23.75 | 23.90 | 1,643,079 | -0.20(-0.83%) |
Jun 23, 2008 | 25.08 | 25.30 | 24.05 | 24.10 | 949,567 | -0.96(-3.83%) |
Jun 20, 2008 | 25.15 | 25.18 | 24.69 | 25.06 | 1,683,082 | -0.26(-1.03%) |
Jun 19, 2008 | 25.52 | 25.53 | 24.83 | 25.32 | 1,048,973 | -0.23(-0.90%) |
Jun 18, 2008 | 26.56 | 26.56 | 25.40 | 25.55 | 1,686,689 | -1.09(-4.09%) |
Jun 17, 2008 | 25.78 | 27.10 | 25.63 | 26.64 | 1,716,048 | +1.10(+4.31%) |
Jun 16, 2008 | 24.82 | 25.80 | 24.75 | 25.54 | 1,226,062 | +0.73(+2.94%) |
Jun 13, 2008 | 24.94 | 25.37 | 24.54 | 24.81 | 1,028,880 | +0.10(+0.40%) |
Jun 12, 2008 | 24.90 | 25.48 | 24.52 | 24.71 | 791,920 | -0.32(-1.28%) |
Jun 11, 2008 | 25.06 | 25.40 | 24.50 | 25.03 | 1,237,652 | -0.04(-0.16%) |
Jun 10, 2008 | 25.18 | 25.81 | 24.97 | 25.07 | 1,782,487 | -0.97(-3.73%) |
Jun 09, 2008 | 25.20 | 26.08 | 25.15 | 26.04 | 2,234,118 | +1.17(+4.70%) |
Jun 06, 2008 | 25.61 | 25.91 | 24.85 | 24.87 | 1,495,006 | -1.11(-4.27%) |
Jun 05, 2008 | 25.58 | 25.98 | 25.10 | 25.98 | 964,925 | +0.56(+2.20%) |
Jun 04, 2008 | 25.00 | 25.70 | 25.00 | 25.42 | 855,447 | +0.33(+1.32%) |
Jun 03, 2008 | 25.24 | 25.29 | 24.84 | 25.09 | 1,509,744 | -0.18(-0.71%) |