Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.30 | 22.30 | 21.72 | 21.85 | 1,316,494 | -0.62(-2.76%) |
Aug 28, 2008 | 22.09 | 22.65 | 21.87 | 22.47 | 1,392,952 | +0.49(+2.23%) |
Aug 27, 2008 | 21.77 | 22.04 | 21.61 | 21.98 | 591,857 | +0.19(+0.87%) |
Aug 26, 2008 | 21.93 | 21.93 | 21.47 | 21.79 | 994,588 | -0.18(-0.82%) |
Aug 25, 2008 | 22.16 | 22.33 | 21.84 | 21.97 | 920,506 | -0.36(-1.61%) |
Aug 22, 2008 | 22.44 | 22.65 | 22.01 | 22.33 | 1,062,081 | +0.17(+0.77%) |
Aug 21, 2008 | 21.92 | 22.26 | 21.65 | 22.16 | 939,087 | -0.07(-0.31%) |
Aug 20, 2008 | 22.50 | 22.51 | 22.03 | 22.23 | 1,074,945 | -0.18(-0.80%) |
Aug 19, 2008 | 22.49 | 22.65 | 22.17 | 22.41 | 1,115,158 | -0.30(-1.32%) |
Aug 18, 2008 | 23.06 | 23.09 | 22.59 | 22.71 | 959,481 | -0.38(-1.65%) |
Aug 15, 2008 | 23.00 | 23.40 | 22.93 | 23.09 | 0 | +0.15(+0.65%) |
Aug 14, 2008 | 22.69 | 23.06 | 22.23 | 22.94 | 1,213,959 | +0.15(+0.66%) |
Aug 13, 2008 | 22.89 | 23.01 | 22.33 | 22.79 | 1,479,678 | -0.15(-0.65%) |
Aug 12, 2008 | 23.13 | 23.51 | 22.76 | 22.94 | 2,827,036 | -0.37(-1.59%) |
Aug 11, 2008 | 23.12 | 23.65 | 22.80 | 23.31 | 2,041,472 | +0.10(+0.43%) |
Aug 08, 2008 | 22.25 | 23.47 | 22.25 | 23.21 | 2,836,312 | +0.81(+3.62%) |
Aug 07, 2008 | 21.71 | 23.11 | 21.60 | 22.40 | 4,134,987 | -0.10(-0.44%) |
Aug 06, 2008 | 20.71 | 22.75 | 19.97 | 22.50 | 7,141,304 | +3.53(+18.61%) |
Aug 05, 2008 | 18.91 | 19.14 | 18.64 | 18.97 | 3,211,229 | +0.00(+0.00%) |
Aug 04, 2008 | 18.95 | 19.17 | 18.79 | 18.97 | 2,108,760 | -0.16(-0.84%) |
Aug 01, 2008 | 18.89 | 19.25 | 18.71 | 19.13 | 1,894,262 | +0.18(+0.95%) |
Jul 31, 2008 | 19.52 | 19.70 | 18.81 | 18.95 | 3,341,461 | -0.75(-3.81%) |
Jul 30, 2008 | 20.12 | 20.25 | 19.37 | 19.70 | 2,091,301 | -0.41(-2.04%) |
Jul 29, 2008 | 20.11 | 20.11 | 19.36 | 20.11 | 2,091,538 | +0.68(+3.50%) |
Jul 28, 2008 | 19.55 | 19.76 | 19.38 | 19.43 | 1,408,220 | -0.13(-0.66%) |
Jul 25, 2008 | 20.26 | 20.27 | 19.41 | 19.56 | 2,006,741 | -0.56(-2.78%) |
Jul 24, 2008 | 20.67 | 20.67 | 20.05 | 20.12 | 1,196,849 | -0.39(-1.90%) |
Jul 23, 2008 | 20.92 | 21.20 | 20.31 | 20.51 | 1,732,117 | +0.11(+0.54%) |
Jul 22, 2008 | 20.49 | 20.49 | 19.64 | 20.40 | 2,034,861 | +0.56(+2.82%) |
Jul 21, 2008 | 20.32 | 20.53 | 18.43 | 19.84 | 3,293,738 | -1.00(-4.80%) |
Jul 18, 2008 | 20.58 | 20.84 | 19.70 | 20.84 | 2,062,381 | +0.28(+1.36%) |
Jul 17, 2008 | 19.90 | 20.93 | 19.86 | 20.56 | 2,959,375 | +0.56(+2.80%) |
Jul 16, 2008 | 19.76 | 20.06 | 19.22 | 20.00 | 3,500,778 | +0.23(+1.16%) |
Jul 15, 2008 | 20.17 | 20.69 | 18.80 | 19.77 | 3,755,936 | -0.60(-2.95%) |
Jul 14, 2008 | 21.01 | 21.02 | 20.30 | 20.37 | 2,741,891 | -0.43(-2.07%) |
Jul 11, 2008 | 20.90 | 21.16 | 20.54 | 20.80 | 1,906,498 | -0.20(-0.95%) |
Jul 10, 2008 | 21.80 | 21.85 | 20.69 | 21.00 | 3,222,194 | -0.76(-3.49%) |
Jul 09, 2008 | 21.07 | 22.14 | 21.07 | 21.76 | 4,075,818 | +0.71(+3.37%) |
Jul 08, 2008 | 19.78 | 21.12 | 19.73 | 21.05 | 3,717,934 | +1.31(+6.64%) |
Jul 07, 2008 | 20.24 | 20.54 | 19.64 | 19.74 | 3,991,321 | -0.40(-1.99%) |
Jul 04, 2008 | 20.36 | 20.84 | 19.96 | 20.14 | 2,640,723 | +0.00(+0.00%) |
Jul 03, 2008 | 20.36 | 20.84 | 19.96 | 20.14 | 2,640,723 | -17.11(-45.93%) |
Jul 02, 2008 | 37.00 | 37.50 | 36.95 | 37.25 | 2,317,800 | +0.14(+0.38%) |
Jul 01, 2008 | 36.51 | 37.14 | 36.39 | 37.11 | 1,510,039 | +0.20(+0.54%) |
Jun 30, 2008 | 37.16 | 37.60 | 36.52 | 36.91 | 1,344,878 | -0.06(-0.16%) |
Jun 27, 2008 | 37.31 | 37.52 | 36.63 | 36.97 | 1,812,610 | -0.17(-0.46%) |
Jun 26, 2008 | 37.77 | 37.95 | 36.97 | 37.14 | 1,030,087 | -1.14(-2.98%) |
Jun 25, 2008 | 37.68 | 38.67 | 37.68 | 38.28 | 1,454,175 | +0.63(+1.67%) |
Jun 24, 2008 | 37.62 | 38.05 | 37.39 | 37.65 | 951,380 | -0.28(-0.74%) |
Jun 23, 2008 | 38.55 | 38.62 | 37.82 | 37.93 | 840,009 | -0.57(-1.48%) |
Jun 20, 2008 | 40.20 | 40.20 | 38.36 | 38.50 | 1,425,504 | -0.85(-2.16%) |
Jun 19, 2008 | 38.82 | 39.42 | 38.63 | 39.35 | 1,139,015 | +0.55(+1.42%) |
Jun 18, 2008 | 39.39 | 39.44 | 38.65 | 38.80 | 762,332 | -0.56(-1.42%) |
Jun 17, 2008 | 40.07 | 40.07 | 39.31 | 39.36 | 781,108 | -0.45(-1.13%) |
Jun 16, 2008 | 39.65 | 40.03 | 39.34 | 39.81 | 686,831 | -0.18(-0.45%) |
Jun 13, 2008 | 39.36 | 40.05 | 39.34 | 39.99 | 1,316,348 | +0.86(+2.20%) |
Jun 12, 2008 | 38.54 | 39.50 | 38.54 | 39.13 | 1,537,605 | +0.73(+1.90%) |
Jun 11, 2008 | 38.82 | 39.57 | 38.40 | 38.40 | 2,207,423 | -0.67(-1.71%) |
Jun 10, 2008 | 39.19 | 39.71 | 38.13 | 39.07 | 1,915,016 | +0.43(+1.11%) |
Jun 09, 2008 | 39.58 | 40.00 | 38.28 | 38.64 | 3,148,826 | -1.47(-3.66%) |
Jun 06, 2008 | 41.53 | 41.87 | 39.91 | 40.11 | 3,244,925 | -2.05(-4.86%) |
Jun 05, 2008 | 41.36 | 42.16 | 41.08 | 42.16 | 2,100,789 | +1.01(+2.45%) |
Jun 04, 2008 | 40.25 | 41.26 | 40.17 | 41.15 | 2,854,822 | +0.90(+2.24%) |
Jun 03, 2008 | 40.32 | 40.55 | 39.97 | 40.25 | 1,577,439 | -0.09(-0.22%) |