Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.09 | 20.26 | 19.63 | 19.96 | 1,401,767 | -0.20(-1.01%) |
Aug 28, 2008 | 20.23 | 20.27 | 19.52 | 20.17 | 1,745,063 | +0.25(+1.27%) |
Aug 27, 2008 | 19.39 | 20.31 | 18.68 | 19.92 | 2,533,558 | +0.62(+3.20%) |
Aug 26, 2008 | 18.89 | 19.30 | 18.67 | 19.30 | 2,096,990 | +0.47(+2.51%) |
Aug 25, 2008 | 19.25 | 19.28 | 18.63 | 18.83 | 2,310,902 | -0.62(-3.18%) |
Aug 22, 2008 | 19.44 | 19.59 | 19.22 | 19.44 | 2,011,678 | +0.00(+0.00%) |
Aug 21, 2008 | 18.83 | 19.65 | 18.69 | 19.44 | 4,527,600 | +0.72(+3.87%) |
Aug 20, 2008 | 18.23 | 18.77 | 17.82 | 18.72 | 2,647,978 | +0.54(+3.00%) |
Aug 19, 2008 | 18.26 | 18.56 | 18.00 | 18.17 | 2,718,846 | -0.22(-1.19%) |
Aug 18, 2008 | 18.89 | 19.03 | 18.23 | 18.39 | 2,479,661 | -0.30(-1.61%) |
Aug 15, 2008 | 19.02 | 19.11 | 18.50 | 18.70 | 0 | -0.33(-1.71%) |
Aug 14, 2008 | 18.55 | 19.30 | 18.35 | 19.02 | 4,550,998 | +0.37(+2.01%) |
Aug 13, 2008 | 18.31 | 18.82 | 18.06 | 18.65 | 4,382,000 | +0.24(+1.33%) |
Aug 12, 2008 | 18.26 | 18.56 | 17.42 | 18.40 | 5,493,094 | +0.30(+1.66%) |
Aug 11, 2008 | 18.31 | 18.90 | 17.97 | 18.10 | 5,129,112 | -0.23(-1.24%) |
Aug 08, 2008 | 19.10 | 19.67 | 17.98 | 18.33 | 5,508,263 | -0.81(-4.25%) |
Aug 07, 2008 | 20.15 | 20.80 | 19.05 | 19.14 | 5,077,939 | -0.20(-1.01%) |
Aug 06, 2008 | 19.53 | 19.77 | 19.10 | 19.34 | 3,634,421 | -0.50(-2.50%) |
Aug 05, 2008 | 18.74 | 19.88 | 18.74 | 19.83 | 4,173,080 | +1.34(+7.26%) |
Aug 04, 2008 | 21.31 | 21.53 | 18.33 | 18.49 | 4,285,685 | -3.27(-15.02%) |
Aug 01, 2008 | 22.81 | 23.46 | 21.58 | 21.76 | 3,696,452 | -1.42(-6.11%) |
Jul 31, 2008 | 23.56 | 23.92 | 22.79 | 23.18 | 1,673,134 | -0.77(-3.23%) |
Jul 30, 2008 | 22.97 | 24.04 | 22.97 | 23.95 | 1,432,424 | +1.12(+4.92%) |
Jul 29, 2008 | 22.83 | 22.92 | 22.27 | 22.83 | 1,839,446 | +0.64(+2.90%) |
Jul 28, 2008 | 23.05 | 23.47 | 22.05 | 22.18 | 1,900,455 | -0.90(-3.91%) |
Jul 25, 2008 | 23.11 | 23.19 | 22.88 | 23.09 | 2,081,497 | +0.19(+0.82%) |
Jul 24, 2008 | 24.80 | 24.83 | 22.77 | 22.90 | 2,256,354 | -1.91(-7.70%) |
Jul 23, 2008 | 25.67 | 25.73 | 24.36 | 24.81 | 1,594,364 | -0.68(-2.65%) |
Jul 22, 2008 | 25.21 | 25.77 | 25.02 | 25.49 | 1,418,972 | +0.07(+0.29%) |
Jul 21, 2008 | 25.22 | 25.62 | 25.09 | 25.41 | 891,632 | +0.24(+0.94%) |
Jul 18, 2008 | 25.23 | 25.40 | 24.92 | 25.18 | 1,329,640 | -0.05(-0.19%) |
Jul 17, 2008 | 25.01 | 25.30 | 24.63 | 25.23 | 1,719,051 | +0.46(+1.84%) |
Jul 16, 2008 | 24.05 | 24.85 | 22.88 | 24.77 | 3,576,479 | +0.57(+2.35%) |
Jul 15, 2008 | 24.62 | 24.90 | 23.57 | 24.20 | 1,972,812 | -0.60(-2.43%) |
Jul 14, 2008 | 25.13 | 25.62 | 24.77 | 24.80 | 2,535,595 | -0.16(-0.65%) |
Jul 11, 2008 | 25.22 | 25.78 | 24.60 | 24.97 | 2,633,334 | -0.50(-1.98%) |
Jul 10, 2008 | 24.77 | 25.66 | 24.77 | 25.47 | 2,453,380 | +0.81(+3.30%) |
Jul 09, 2008 | 25.31 | 25.76 | 24.53 | 24.66 | 1,395,148 | -0.56(-2.23%) |
Jul 08, 2008 | 24.89 | 25.58 | 24.60 | 25.22 | 2,821,035 | -0.16(-0.64%) |
Jul 07, 2008 | 25.99 | 26.38 | 25.06 | 25.38 | 2,259,119 | -0.52(-2.01%) |
Jul 04, 2008 | 26.91 | 26.91 | 25.13 | 25.90 | 1,599,820 | +0.00(+0.00%) |
Jul 03, 2008 | 26.91 | 26.91 | 25.13 | 25.90 | 1,599,820 | -0.99(-3.69%) |
Jul 02, 2008 | 28.32 | 28.62 | 26.87 | 26.89 | 1,369,592 | -1.67(-5.84%) |
Jul 01, 2008 | 28.13 | 28.71 | 27.73 | 28.56 | 2,908,611 | +0.17(+0.60%) |
Jun 30, 2008 | 28.67 | 29.01 | 28.31 | 28.39 | 2,049,803 | -0.24(-0.85%) |
Jun 27, 2008 | 27.32 | 28.75 | 27.20 | 28.63 | 4,275,779 | +1.31(+4.79%) |
Jun 26, 2008 | 28.19 | 28.22 | 27.14 | 27.32 | 1,592,193 | -1.08(-3.81%) |
Jun 25, 2008 | 28.47 | 28.67 | 28.06 | 28.40 | 1,393,860 | +0.01(+0.03%) |
Jun 24, 2008 | 29.38 | 29.53 | 28.36 | 28.40 | 1,455,578 | -1.09(-3.70%) |
Jun 23, 2008 | 29.31 | 29.73 | 29.27 | 29.49 | 1,967,945 | +0.22(+0.75%) |
Jun 20, 2008 | 29.26 | 29.47 | 28.92 | 29.27 | 1,532,454 | -0.18(-0.61%) |
Jun 19, 2008 | 29.57 | 30.05 | 29.29 | 29.45 | 1,731,932 | -0.04(-0.14%) |
Jun 18, 2008 | 29.70 | 30.03 | 29.08 | 29.49 | 1,125,415 | -0.41(-1.39%) |
Jun 17, 2008 | 29.87 | 30.19 | 29.63 | 29.90 | 1,238,325 | +0.06(+0.19%) |
Jun 16, 2008 | 29.72 | 30.14 | 29.41 | 29.84 | 1,250,910 | -0.01(-0.03%) |
Jun 13, 2008 | 28.60 | 29.95 | 28.37 | 29.85 | 2,265,368 | +1.43(+5.04%) |
Jun 12, 2008 | 29.18 | 29.34 | 28.22 | 28.42 | 1,681,325 | -0.46(-1.58%) |
Jun 11, 2008 | 29.10 | 29.79 | 28.80 | 28.88 | 2,103,118 | -0.36(-1.22%) |
Jun 10, 2008 | 29.06 | 30.02 | 28.93 | 29.23 | 2,580,043 | -0.89(-2.94%) |
Jun 09, 2008 | 30.46 | 30.56 | 29.37 | 30.12 | 1,199,464 | -0.07(-0.24%) |
Jun 06, 2008 | 30.83 | 31.23 | 30.15 | 30.19 | 2,119,402 | -0.81(-2.62%) |
Jun 05, 2008 | 30.14 | 31.05 | 30.10 | 31.01 | 4,313,367 | +1.06(+3.53%) |
Jun 04, 2008 | 29.04 | 30.13 | 28.91 | 29.95 | 3,012,716 | +0.86(+2.96%) |
Jun 03, 2008 | 29.27 | 29.27 | 28.61 | 29.09 | 3,387,248 | +0.02(+0.08%) |