Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.95 | 21.03 | 20.92 | 20.99 | 5,080 | -0.02(-0.08%) |
Nov 26, 2008 | 20.96 | 21.03 | 20.96 | 21.00 | 14,946 | +0.00(+0.00%) |
Nov 25, 2008 | 20.91 | 21.03 | 20.91 | 21.00 | 26,527 | +0.03(+0.14%) |
Nov 24, 2008 | 20.91 | 21.06 | 20.74 | 20.98 | 51,503 | +0.05(+0.26%) |
Nov 21, 2008 | 20.99 | 21.05 | 20.91 | 20.92 | 29,011 | -0.15(-0.71%) |
Nov 20, 2008 | 21.04 | 21.07 | 20.96 | 21.07 | 42,871 | +0.07(+0.36%) |
Nov 19, 2008 | 20.96 | 21.05 | 20.93 | 21.00 | 125,109 | +0.00(+0.00%) |
Nov 18, 2008 | 21.00 | 21.04 | 20.99 | 21.00 | 8,125 | -0.03(-0.16%) |
Nov 17, 2008 | 21.05 | 21.05 | 20.97 | 21.03 | 51,156 | +0.03(+0.16%) |
Nov 14, 2008 | 21.05 | 21.06 | 20.98 | 21.00 | 47,798 | -0.01(-0.04%) |
Nov 13, 2008 | 20.97 | 21.05 | 20.91 | 21.00 | 88,229 | +0.02(+0.08%) |
Nov 12, 2008 | 21.00 | 21.05 | 20.98 | 20.99 | 43,948 | -0.05(-0.24%) |
Nov 11, 2008 | 21.00 | 21.05 | 20.97 | 21.04 | 53,158 | -0.02(-0.08%) |
Nov 10, 2008 | 20.97 | 21.05 | 20.95 | 21.05 | 61,842 | +0.09(+0.44%) |
Nov 07, 2008 | 20.88 | 21.02 | 20.86 | 20.96 | 49,454 | +0.08(+0.40%) |
Nov 06, 2008 | 20.75 | 21.01 | 20.75 | 20.88 | 308,315 | -0.02(-0.12%) |
Nov 05, 2008 | 20.87 | 20.96 | 20.87 | 20.91 | 169,019 | -0.02(-0.12%) |
Nov 04, 2008 | 20.86 | 20.99 | 20.83 | 20.93 | 3,656,480 | +0.10(+0.48%) |
Nov 03, 2008 | 20.91 | 20.93 | 20.70 | 20.83 | 342,469 | -0.01(-0.04%) |
Oct 31, 2008 | 20.87 | 20.92 | 20.74 | 20.84 | 1,033,059 | +0.03(+0.16%) |
Oct 30, 2008 | 20.83 | 20.88 | 20.81 | 20.81 | 69,420 | -0.02(-0.08%) |
Oct 29, 2008 | 20.74 | 20.91 | 20.71 | 20.82 | 67,871 | +0.06(+0.28%) |
Oct 28, 2008 | 20.62 | 20.82 | 20.62 | 20.76 | 40,045 | +0.13(+0.64%) |
Oct 27, 2008 | 20.62 | 20.74 | 20.60 | 20.63 | 65,393 | -0.11(-0.52%) |
Oct 24, 2008 | 20.74 | 20.83 | 20.66 | 20.74 | 136,407 | -0.11(-0.52%) |
Oct 23, 2008 | 20.82 | 20.99 | 20.80 | 20.85 | 73,768 | -0.04(-0.20%) |
Oct 22, 2008 | 20.91 | 21.02 | 20.82 | 20.89 | 80,683 | -0.00(-0.00%) |
Oct 21, 2008 | 20.94 | 21.02 | 20.89 | 20.89 | 47,959 | -0.14(-0.67%) |
Oct 20, 2008 | 20.96 | 21.05 | 20.93 | 21.03 | 55,864 | +0.02(+0.12%) |
Oct 17, 2008 | 20.86 | 21.14 | 20.80 | 21.00 | 61,422 | +0.23(+1.12%) |
Oct 16, 2008 | 20.79 | 20.86 | 20.76 | 20.77 | 34,579 | -0.02(-0.08%) |
Oct 15, 2008 | 20.72 | 20.90 | 20.71 | 20.79 | 31,754 | -0.02(-0.12%) |
Oct 14, 2008 | 20.86 | 20.94 | 20.66 | 20.81 | 328,565 | -0.07(-0.36%) |
Oct 13, 2008 | 20.74 | 20.90 | 20.52 | 20.89 | 77,993 | +0.27(+1.33%) |
Oct 10, 2008 | 20.45 | 20.78 | 20.39 | 20.61 | 148,086 | -0.46(-2.17%) |
Oct 09, 2008 | 20.94 | 21.07 | 20.55 | 21.07 | 108,389 | +0.29(+1.40%) |
Oct 08, 2008 | 20.71 | 21.06 | 18.77 | 20.78 | 158,791 | +0.13(+0.64%) |
Oct 07, 2008 | 20.43 | 20.87 | 20.31 | 20.65 | 300,866 | +0.32(+1.55%) |
Oct 06, 2008 | 20.58 | 20.72 | 20.29 | 20.33 | 293,166 | -0.43(-2.08%) |
Oct 03, 2008 | 20.75 | 20.82 | 20.75 | 20.76 | 42,888 | -0.02(-0.08%) |
Oct 02, 2008 | 20.83 | 20.85 | 20.77 | 20.78 | 120,351 | -0.09(-0.44%) |
Oct 01, 2008 | 20.87 | 20.88 | 20.78 | 20.87 | 80,544 | +0.00(+0.00%) |
Sep 30, 2008 | 20.86 | 20.99 | 20.83 | 20.87 | 200,915 | -0.05(-0.24%) |
Sep 29, 2008 | 21.10 | 21.10 | 20.82 | 20.92 | 110,200 | -0.08(-0.39%) |
Sep 26, 2008 | 20.98 | 21.10 | 20.98 | 21.00 | 0 | -0.02(-0.08%) |
Sep 25, 2008 | 21.10 | 21.10 | 21.00 | 21.02 | 44,109 | -0.07(-0.31%) |
Sep 24, 2008 | 21.03 | 21.10 | 21.03 | 21.09 | 47,498 | +0.06(+0.28%) |
Sep 23, 2008 | 21.10 | 21.10 | 21.01 | 21.03 | 107,971 | -0.02(-0.08%) |
Sep 22, 2008 | 21.03 | 21.07 | 20.95 | 21.05 | 196,989 | +0.15(+0.71%) |
Sep 19, 2008 | 20.87 | 21.01 | 20.80 | 20.90 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 20.87 | 21.10 | 20.82 | 20.88 | 130,612 | -0.07(-0.36%) |
Sep 17, 2008 | 20.83 | 21.03 | 20.83 | 20.96 | 179,315 | +0.02(+0.12%) |
Sep 16, 2008 | 20.88 | 21.01 | 20.88 | 20.93 | 201,190 | -0.02(-0.08%) |
Sep 15, 2008 | 20.96 | 21.07 | 20.92 | 20.95 | 98,224 | -0.13(-0.63%) |
Sep 12, 2008 | 20.95 | 21.11 | 20.95 | 21.08 | 23,030 | +0.09(+0.44%) |
Sep 11, 2008 | 20.99 | 21.02 | 20.97 | 20.99 | 59,016 | -0.02(-0.08%) |
Sep 10, 2008 | 20.98 | 21.08 | 20.98 | 21.00 | 45,567 | -0.06(-0.28%) |
Sep 09, 2008 | 21.02 | 21.10 | 20.96 | 21.06 | 422,479 | +0.07(+0.36%) |
Sep 08, 2008 | 20.88 | 21.00 | 20.88 | 20.99 | 150,329 | +0.02(+0.08%) |
Sep 05, 2008 | 21.00 | 21.00 | 20.92 | 20.97 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 21.05 | 21.07 | 20.96 | 20.97 | 86,358 | -0.02(-0.12%) |
Sep 03, 2008 | 21.03 | 21.07 | 20.93 | 21.00 | 154,331 | -0.03(-0.16%) |
Sep 02, 2008 | 21.05 | 21.08 | 21.03 | 21.03 | 13,624 | -0.03(-0.16%) |
Aug 29, 2008 | 21.13 | 21.13 | 21.05 | 21.06 | 20,857 | -0.04(-0.20%) |
Aug 28, 2008 | 21.14 | 21.14 | 21.05 | 21.10 | 34,351 | +0.04(+0.20%) |
Aug 27, 2008 | 21.04 | 21.10 | 21.04 | 21.06 | 20,493 | +0.02(+0.12%) |
Aug 26, 2008 | 21.01 | 21.05 | 20.99 | 21.04 | 16,333 | -0.03(-0.16%) |
Aug 25, 2008 | 21.11 | 21.11 | 21.00 | 21.07 | 43,349 | -0.04(-0.20%) |
Aug 22, 2008 | 20.99 | 21.11 | 20.99 | 21.11 | 33,449 | +0.07(+0.31%) |
Aug 21, 2008 | 21.03 | 21.09 | 20.97 | 21.05 | 31,311 | +0.08(+0.36%) |
Aug 20, 2008 | 21.05 | 21.05 | 20.95 | 20.97 | 123,222 | +0.06(+0.28%) |
Aug 19, 2008 | 20.86 | 20.96 | 20.86 | 20.91 | 52,253 | +0.03(+0.16%) |
Aug 18, 2008 | 20.80 | 20.91 | 20.75 | 20.88 | 112,647 | +0.00(+0.00%) |
Aug 15, 2008 | 20.91 | 20.91 | 20.86 | 20.88 | 0 | -0.07(-0.36%) |
Aug 14, 2008 | 21.03 | 21.03 | 20.91 | 20.96 | 66,592 | -0.06(-0.28%) |
Aug 13, 2008 | 20.95 | 21.02 | 20.92 | 21.01 | 64,185 | +0.09(+0.43%) |
Aug 12, 2008 | 20.96 | 20.98 | 20.87 | 20.92 | 55,014 | -0.01(-0.03%) |
Aug 11, 2008 | 20.91 | 21.00 | 20.83 | 20.93 | 466,493 | +0.02(+0.08%) |
Aug 08, 2008 | 20.95 | 21.01 | 20.91 | 20.91 | 83,426 | -0.09(-0.43%) |
Aug 07, 2008 | 20.99 | 21.04 | 20.96 | 21.00 | 104,073 | +0.02(+0.08%) |
Aug 06, 2008 | 20.95 | 21.01 | 20.92 | 20.99 | 58,746 | +0.07(+0.36%) |
Aug 05, 2008 | 21.01 | 21.01 | 20.91 | 20.91 | 200,545 | -0.12(-0.59%) |
Aug 04, 2008 | 21.08 | 21.09 | 21.03 | 21.04 | 43,571 | -0.10(-0.47%) |
Aug 01, 2008 | 21.15 | 21.18 | 21.01 | 21.14 | 123,445 | +0.04(+0.20%) |
Jul 31, 2008 | 21.02 | 21.10 | 21.02 | 21.10 | 60,801 | +0.06(+0.28%) |
Jul 30, 2008 | 21.15 | 21.15 | 21.00 | 21.04 | 258,158 | -0.12(-0.55%) |
Jul 29, 2008 | 21.15 | 21.19 | 21.11 | 21.15 | 55,542 | +0.00(+0.00%) |
Jul 28, 2008 | 21.22 | 21.22 | 21.12 | 21.15 | 319,693 | +0.02(+0.12%) |
Jul 25, 2008 | 21.13 | 21.17 | 21.12 | 21.13 | 115,086 | +0.02(+0.08%) |
Jul 24, 2008 | 21.20 | 21.22 | 21.09 | 21.11 | 174,325 | -0.04(-0.20%) |
Jul 23, 2008 | 21.25 | 21.25 | 21.09 | 21.15 | 293,541 | -0.09(-0.43%) |
Jul 22, 2008 | 21.30 | 21.30 | 21.24 | 21.25 | 124,298 | -0.02(-0.12%) |
Jul 21, 2008 | 21.27 | 21.30 | 21.26 | 21.27 | 256,979 | -0.02(-0.12%) |
Jul 18, 2008 | 21.31 | 21.31 | 21.25 | 21.30 | 96,264 | +0.03(+0.16%) |
Jul 17, 2008 | 21.24 | 21.29 | 21.24 | 21.26 | 180,619 | -0.02(-0.12%) |
Jul 16, 2008 | 21.35 | 21.35 | 21.23 | 21.29 | 233,478 | -0.01(-0.02%) |
Jul 15, 2008 | 21.33 | 21.33 | 21.26 | 21.29 | 352,809 | +0.04(+0.18%) |
Jul 14, 2008 | 21.25 | 21.28 | 21.20 | 21.25 | 417,509 | +0.00(+0.00%) |
Jul 11, 2008 | 21.31 | 21.31 | 21.20 | 21.25 | 474,151 | +0.04(+0.20%) |
Jul 10, 2008 | 21.27 | 21.27 | 21.20 | 21.21 | 347,706 | +0.02(+0.08%) |
Jul 09, 2008 | 21.19 | 21.20 | 21.13 | 21.20 | 99,681 | +0.02(+0.12%) |
Jul 08, 2008 | 21.25 | 21.25 | 21.11 | 21.17 | 129,413 | -0.03(-0.16%) |
Jul 07, 2008 | 21.26 | 21.26 | 21.16 | 21.20 | 231,822 | -0.03(-0.16%) |
Jul 04, 2008 | 21.20 | 21.27 | 21.16 | 21.24 | 443,854 | +0.00(+0.00%) |
Jul 03, 2008 | 21.20 | 21.27 | 21.16 | 21.24 | 443,854 | +0.09(+0.41%) |
Jul 02, 2008 | 21.22 | 21.22 | 21.12 | 21.15 | 204,048 | -0.05(-0.25%) |
Jul 01, 2008 | 21.24 | 21.24 | 21.17 | 21.20 | 371,180 | +0.02(+0.08%) |
Jun 30, 2008 | 21.29 | 21.35 | 21.18 | 21.19 | 663,542 | -0.01(-0.04%) |
Jun 27, 2008 | 21.18 | 21.24 | 21.15 | 21.20 | 528,849 | +0.02(+0.08%) |
Jun 26, 2008 | 21.20 | 21.22 | 21.16 | 21.18 | 163,595 | +0.00(+0.00%) |
Jun 25, 2008 | 21.22 | 21.22 | 21.14 | 21.18 | 124,148 | +0.01(+0.04%) |
Jun 24, 2008 | 21.24 | 21.24 | 21.12 | 21.17 | 325,115 | -0.06(-0.27%) |
Jun 23, 2008 | 21.34 | 21.34 | 21.14 | 21.23 | 999,359 | +0.03(+0.16%) |
Jun 20, 2008 | 21.17 | 21.21 | 21.15 | 21.20 | 411,235 | +0.05(+0.24%) |
Jun 19, 2008 | 21.15 | 21.15 | 21.09 | 21.15 | 217,969 | +0.02(+0.12%) |
Jun 18, 2008 | 21.18 | 21.18 | 21.11 | 21.12 | 469,484 | +0.00(+0.00%) |
Jun 17, 2008 | 21.19 | 21.20 | 21.10 | 21.12 | 314,005 | +0.05(+0.24%) |
Jun 16, 2008 | 21.02 | 21.16 | 21.02 | 21.07 | 435,282 | +0.03(+0.16%) |
Jun 13, 2008 | 21.07 | 21.12 | 21.00 | 21.04 | 279,110 | -0.02(-0.08%) |
Jun 12, 2008 | 21.05 | 21.20 | 21.02 | 21.05 | 237,944 | +0.03(+0.16%) |
Jun 11, 2008 | 21.11 | 21.11 | 20.99 | 21.02 | 163,969 | -0.04(-0.20%) |
Jun 10, 2008 | 21.09 | 21.20 | 20.99 | 21.06 | 353,463 | +0.04(+0.20%) |
Jun 09, 2008 | 21.01 | 21.09 | 20.98 | 21.02 | 689,704 | -0.02(-0.08%) |
Jun 06, 2008 | 21.01 | 21.06 | 20.96 | 21.04 | 194,920 | +0.06(+0.28%) |
Jun 05, 2008 | 20.96 | 21.01 | 20.95 | 20.98 | 233,341 | -0.07(-0.35%) |
Jun 04, 2008 | 20.99 | 21.05 | 20.96 | 21.05 | 103,004 | +0.04(+0.20%) |
Jun 03, 2008 | 21.05 | 21.07 | 20.98 | 21.01 | 249,771 | +0.01(+0.04%) |
Jun 02, 2008 | 21.05 | 21.05 | 20.97 | 21.00 | 112,729 | +0.06(+0.28%) |
May 30, 2008 | 21.00 | 21.00 | 20.91 | 20.95 | 55,126 | -0.02(-0.08%) |
May 29, 2008 | 20.99 | 20.99 | 20.89 | 20.96 | 555,096 | +0.05(+0.24%) |
May 28, 2008 | 20.93 | 20.93 | 20.84 | 20.91 | 41,904 | -0.04(-0.20%) |
May 27, 2008 | 21.05 | 21.05 | 20.94 | 20.96 | 227,151 | -0.02(-0.12%) |
May 26, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 118,980 | +0.00(+0.00%) |
May 22, 2008 | 20.98 | 21.00 | 20.96 | 20.98 | 443,080 | +0.03(+0.16%) |
May 21, 2008 | 20.95 | 20.95 | 20.91 | 20.95 | 187,468 | +0.01(+0.04%) |
May 20, 2008 | 20.91 | 20.99 | 20.87 | 20.94 | 329,975 | +0.07(+0.32%) |
May 19, 2008 | 20.94 | 20.95 | 20.82 | 20.87 | 141,628 | +0.04(+0.20%) |
May 16, 2008 | 20.87 | 20.90 | 20.83 | 20.83 | 108,559 | -0.05(-0.24%) |
May 15, 2008 | 20.83 | 20.91 | 20.83 | 20.88 | 175,284 | +0.04(+0.20%) |