Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.50 | 20.67 | 20.02 | 20.36 | 1,374,329 | -0.21(-1.01%) |
Aug 28, 2008 | 20.64 | 20.68 | 19.91 | 20.57 | 1,710,905 | +0.26(+1.27%) |
Aug 27, 2008 | 19.77 | 20.71 | 19.05 | 20.31 | 2,483,967 | +0.63(+3.20%) |
Aug 26, 2008 | 19.27 | 19.68 | 19.04 | 19.68 | 2,055,944 | +0.48(+2.51%) |
Aug 25, 2008 | 19.63 | 19.67 | 19.00 | 19.20 | 2,265,669 | -0.63(-3.18%) |
Aug 22, 2008 | 19.83 | 19.98 | 19.60 | 19.83 | 1,972,301 | +0.00(+0.00%) |
Aug 21, 2008 | 19.21 | 20.04 | 19.06 | 19.83 | 4,438,978 | +0.74(+3.87%) |
Aug 20, 2008 | 18.60 | 19.14 | 18.17 | 19.09 | 2,596,147 | +0.56(+3.00%) |
Aug 19, 2008 | 18.62 | 18.93 | 18.36 | 18.54 | 2,665,628 | -0.22(-1.19%) |
Aug 18, 2008 | 19.27 | 19.41 | 18.60 | 18.76 | 2,431,125 | -0.31(-1.61%) |
Aug 15, 2008 | 19.40 | 19.49 | 18.87 | 19.07 | 0 | -0.33(-1.71%) |
Aug 14, 2008 | 18.92 | 19.68 | 18.71 | 19.40 | 4,461,917 | +0.38(+2.01%) |
Aug 13, 2008 | 18.68 | 19.19 | 18.42 | 19.02 | 4,296,228 | +0.25(+1.33%) |
Aug 12, 2008 | 18.63 | 18.93 | 17.77 | 18.77 | 5,385,574 | +0.31(+1.66%) |
Aug 11, 2008 | 18.68 | 19.28 | 18.33 | 18.46 | 5,028,716 | -0.23(-1.24%) |
Aug 08, 2008 | 19.48 | 20.06 | 18.34 | 18.70 | 5,400,445 | -0.83(-4.25%) |
Aug 07, 2008 | 20.55 | 21.22 | 19.43 | 19.52 | 4,978,544 | -0.20(-1.01%) |
Aug 06, 2008 | 19.92 | 20.16 | 19.48 | 19.72 | 3,563,282 | -0.51(-2.50%) |
Aug 05, 2008 | 19.11 | 20.28 | 19.11 | 20.23 | 4,091,397 | +1.37(+7.26%) |
Aug 04, 2008 | 21.73 | 21.96 | 18.70 | 18.86 | 4,201,798 | -3.33(-15.02%) |
Aug 01, 2008 | 23.27 | 23.93 | 22.01 | 22.20 | 3,624,098 | -1.44(-6.11%) |
Jul 31, 2008 | 24.03 | 24.40 | 23.25 | 23.64 | 1,640,385 | -0.79(-3.23%) |
Jul 30, 2008 | 23.43 | 24.52 | 23.43 | 24.43 | 1,404,386 | +1.14(+4.92%) |
Jul 29, 2008 | 23.28 | 23.37 | 22.71 | 23.28 | 1,803,441 | +0.66(+2.90%) |
Jul 28, 2008 | 23.51 | 23.94 | 22.49 | 22.63 | 1,863,256 | -0.92(-3.91%) |
Jul 25, 2008 | 23.57 | 23.66 | 23.34 | 23.55 | 2,040,754 | +0.19(+0.82%) |
Jul 24, 2008 | 25.30 | 25.32 | 23.22 | 23.36 | 2,212,189 | -1.95(-7.70%) |
Jul 23, 2008 | 26.19 | 26.24 | 24.85 | 25.31 | 1,563,156 | -0.69(-2.65%) |
Jul 22, 2008 | 25.71 | 26.28 | 25.52 | 25.99 | 1,391,197 | +0.07(+0.29%) |
Jul 21, 2008 | 25.72 | 26.13 | 25.59 | 25.92 | 874,180 | +0.24(+0.94%) |
Jul 18, 2008 | 25.73 | 25.91 | 25.42 | 25.68 | 1,303,614 | -0.05(-0.19%) |
Jul 17, 2008 | 25.51 | 25.80 | 25.12 | 25.73 | 1,685,402 | +0.46(+1.84%) |
Jul 16, 2008 | 24.53 | 25.35 | 23.34 | 25.26 | 3,506,474 | +0.58(+2.35%) |
Jul 15, 2008 | 25.12 | 25.40 | 24.04 | 24.68 | 1,934,197 | -0.61(-2.43%) |
Jul 14, 2008 | 25.63 | 26.13 | 25.26 | 25.30 | 2,485,963 | -0.17(-0.65%) |
Jul 11, 2008 | 25.72 | 26.29 | 25.09 | 25.46 | 2,581,789 | -0.51(-1.98%) |
Jul 10, 2008 | 25.26 | 26.17 | 25.26 | 25.98 | 2,405,358 | +0.83(+3.30%) |
Jul 09, 2008 | 25.81 | 26.28 | 25.02 | 25.15 | 1,367,840 | -0.57(-2.23%) |
Jul 08, 2008 | 25.39 | 26.09 | 25.09 | 25.72 | 2,765,817 | -0.17(-0.64%) |
Jul 07, 2008 | 26.51 | 26.91 | 25.56 | 25.89 | 2,214,899 | -0.53(-2.01%) |
Jul 04, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | +0.00(+0.00%) |
Jul 03, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | -1.01(-3.69%) |
Jul 02, 2008 | 28.88 | 29.20 | 27.40 | 27.43 | 1,342,784 | -1.70(-5.84%) |
Jul 01, 2008 | 28.69 | 29.28 | 28.28 | 29.13 | 2,851,678 | +0.17(+0.60%) |
Jun 30, 2008 | 29.24 | 29.59 | 28.87 | 28.96 | 2,009,680 | -0.25(-0.85%) |
Jun 27, 2008 | 27.87 | 29.32 | 27.74 | 29.20 | 4,192,085 | +1.34(+4.79%) |
Jun 26, 2008 | 28.76 | 28.78 | 27.69 | 27.87 | 1,561,028 | -1.10(-3.81%) |
Jun 25, 2008 | 29.04 | 29.25 | 28.62 | 28.97 | 1,366,576 | +0.01(+0.03%) |
Jun 24, 2008 | 29.97 | 30.12 | 28.93 | 28.96 | 1,427,087 | -1.11(-3.70%) |
Jun 23, 2008 | 29.89 | 30.32 | 29.86 | 30.08 | 1,929,425 | +0.22(+0.75%) |
Jun 20, 2008 | 29.84 | 30.06 | 29.49 | 29.85 | 1,502,458 | -0.18(-0.61%) |
Jun 19, 2008 | 30.16 | 30.65 | 29.88 | 30.03 | 1,698,031 | -0.04(-0.14%) |
Jun 18, 2008 | 30.29 | 30.63 | 29.66 | 30.08 | 1,103,386 | -0.42(-1.39%) |
Jun 17, 2008 | 30.46 | 30.80 | 30.22 | 30.50 | 1,214,086 | +0.06(+0.19%) |
Jun 16, 2008 | 30.32 | 30.74 | 29.99 | 30.44 | 1,226,425 | -0.01(-0.03%) |
Jun 13, 2008 | 29.17 | 30.55 | 28.94 | 30.45 | 2,221,026 | +1.46(+5.04%) |
Jun 12, 2008 | 29.76 | 29.93 | 28.78 | 28.99 | 1,648,416 | -0.46(-1.58%) |
Jun 11, 2008 | 29.69 | 30.38 | 29.37 | 29.45 | 2,061,952 | -0.36(-1.22%) |
Jun 10, 2008 | 29.64 | 30.62 | 29.51 | 29.82 | 2,529,542 | -0.90(-2.94%) |
Jun 09, 2008 | 31.07 | 31.17 | 29.96 | 30.72 | 1,175,986 | -0.07(-0.24%) |
Jun 06, 2008 | 31.44 | 31.86 | 30.76 | 30.80 | 2,077,917 | -0.83(-2.62%) |
Jun 05, 2008 | 30.74 | 31.67 | 30.71 | 31.63 | 4,228,938 | +1.08(+3.53%) |
Jun 04, 2008 | 29.62 | 30.73 | 29.49 | 30.55 | 2,953,746 | +0.88(+2.96%) |
Jun 03, 2008 | 29.86 | 29.86 | 29.18 | 29.67 | 3,320,947 | +0.02(+0.08%) |