Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.00 | 23.04 | 22.73 | 22.92 | 0 | -0.16(-0.69%) |
Aug 28, 2008 | 23.01 | 23.34 | 22.87 | 23.08 | 378,111 | +0.02(+0.08%) |
Aug 27, 2008 | 22.50 | 23.10 | 22.36 | 23.06 | 331,842 | +0.53(+2.37%) |
Aug 26, 2008 | 22.48 | 22.67 | 22.10 | 22.52 | 383,879 | +0.01(+0.04%) |
Aug 25, 2008 | 22.67 | 22.83 | 22.14 | 22.52 | 349,194 | -0.34(-1.48%) |
Aug 22, 2008 | 22.80 | 22.90 | 22.45 | 22.85 | 0 | +0.39(+1.74%) |
Aug 21, 2008 | 22.27 | 22.64 | 21.85 | 22.46 | 366,922 | +0.14(+0.64%) |
Aug 20, 2008 | 22.41 | 22.61 | 21.99 | 22.32 | 398,262 | -0.01(-0.04%) |
Aug 19, 2008 | 22.29 | 22.58 | 22.23 | 22.33 | 279,891 | -0.06(-0.28%) |
Aug 18, 2008 | 22.57 | 22.66 | 22.22 | 22.39 | 260,830 | -0.16(-0.71%) |
Aug 15, 2008 | 22.50 | 22.84 | 22.22 | 22.55 | 0 | +0.19(+0.83%) |
Aug 14, 2008 | 22.12 | 22.49 | 22.07 | 22.36 | 370,942 | +0.18(+0.80%) |
Aug 13, 2008 | 22.00 | 22.25 | 21.73 | 22.19 | 550,795 | -0.01(-0.04%) |
Aug 12, 2008 | 22.73 | 22.98 | 22.20 | 22.20 | 398,319 | -0.62(-2.72%) |
Aug 11, 2008 | 22.04 | 23.08 | 21.98 | 22.82 | 523,092 | +0.78(+3.55%) |
Aug 08, 2008 | 21.45 | 22.06 | 21.33 | 22.04 | 380,957 | +0.56(+2.61%) |
Aug 07, 2008 | 21.85 | 21.96 | 21.41 | 21.48 | 268,681 | -0.54(-2.46%) |
Aug 06, 2008 | 22.03 | 22.04 | 21.58 | 22.02 | 267,999 | -0.13(-0.60%) |
Aug 05, 2008 | 21.49 | 22.20 | 21.47 | 22.15 | 394,804 | +0.88(+4.13%) |
Aug 04, 2008 | 21.37 | 21.53 | 20.97 | 21.27 | 424,701 | -0.14(-0.66%) |
Aug 01, 2008 | 21.68 | 21.77 | 21.09 | 21.41 | 497,986 | -0.21(-0.99%) |
Jul 31, 2008 | 21.36 | 22.04 | 21.33 | 21.63 | 357,802 | +0.02(+0.08%) |
Jul 30, 2008 | 22.11 | 22.20 | 21.17 | 21.61 | 387,635 | -0.36(-1.66%) |
Jul 29, 2008 | 21.97 | 22.26 | 21.10 | 21.97 | 405,576 | +0.67(+3.13%) |
Jul 28, 2008 | 21.24 | 21.43 | 21.14 | 21.31 | 335,963 | -0.02(-0.08%) |
Jul 25, 2008 | 21.56 | 21.89 | 21.17 | 21.33 | 453,138 | -0.23(-1.07%) |
Jul 24, 2008 | 21.81 | 21.93 | 21.17 | 21.56 | 656,167 | -0.12(-0.53%) |
Jul 23, 2008 | 20.25 | 21.79 | 19.53 | 21.67 | 1,812,370 | +1.31(+6.46%) |
Jul 22, 2008 | 19.95 | 20.56 | 19.64 | 20.36 | 929,347 | +0.20(+1.01%) |
Jul 21, 2008 | 20.12 | 20.28 | 19.91 | 20.15 | 222,798 | +0.05(+0.26%) |
Jul 18, 2008 | 20.31 | 20.31 | 19.50 | 20.10 | 375,931 | -0.20(-0.96%) |
Jul 17, 2008 | 19.89 | 20.33 | 19.70 | 20.30 | 389,250 | +0.56(+2.84%) |
Jul 16, 2008 | 19.11 | 19.82 | 18.79 | 19.74 | 437,859 | +0.72(+3.78%) |
Jul 15, 2008 | 18.71 | 19.46 | 18.45 | 19.02 | 411,229 | +0.10(+0.52%) |
Jul 14, 2008 | 19.64 | 19.65 | 18.71 | 18.92 | 462,995 | -0.51(-2.61%) |
Jul 11, 2008 | 18.71 | 19.81 | 18.45 | 19.42 | 552,373 | +0.50(+2.63%) |
Jul 10, 2008 | 18.71 | 19.18 | 18.36 | 18.93 | 554,724 | +0.19(+1.00%) |
Jul 09, 2008 | 19.33 | 19.65 | 18.71 | 18.74 | 759,538 | -0.58(-2.99%) |
Jul 08, 2008 | 18.21 | 19.38 | 18.16 | 19.32 | 1,145,255 | +0.94(+5.12%) |
Jul 07, 2008 | 18.60 | 18.76 | 18.33 | 18.38 | 875,441 | -0.14(-0.77%) |
Jul 04, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | -0.18(-0.95%) |
Jul 02, 2008 | 19.33 | 19.41 | 18.67 | 18.70 | 659,552 | -0.42(-2.18%) |
Jul 01, 2008 | 19.32 | 19.71 | 18.70 | 19.11 | 1,089,965 | -0.71(-3.58%) |
Jun 30, 2008 | 20.10 | 20.19 | 19.78 | 19.82 | 488,905 | -0.26(-1.28%) |
Jun 27, 2008 | 20.13 | 20.34 | 19.77 | 20.08 | 841,140 | -0.03(-0.13%) |
Jun 26, 2008 | 20.42 | 20.42 | 19.75 | 20.11 | 609,983 | -0.60(-2.92%) |
Jun 25, 2008 | 20.25 | 20.94 | 19.99 | 20.71 | 444,493 | +0.56(+2.78%) |
Jun 24, 2008 | 20.17 | 20.49 | 19.90 | 20.15 | 353,375 | -0.28(-1.39%) |
Jun 23, 2008 | 21.21 | 21.21 | 20.40 | 20.44 | 430,090 | -0.67(-3.16%) |
Jun 20, 2008 | 21.07 | 21.50 | 20.61 | 21.10 | 727,571 | -0.12(-0.59%) |
Jun 19, 2008 | 20.69 | 21.27 | 20.54 | 21.23 | 376,719 | +0.60(+2.93%) |
Jun 18, 2008 | 21.09 | 21.09 | 20.51 | 20.62 | 357,061 | -0.55(-2.60%) |
Jun 17, 2008 | 21.17 | 21.55 | 20.59 | 21.17 | 563,392 | -0.18(-0.83%) |
Jun 16, 2008 | 20.75 | 21.36 | 20.61 | 21.35 | 559,462 | +0.57(+2.73%) |
Jun 13, 2008 | 20.14 | 20.78 | 19.98 | 20.78 | 322,174 | +0.95(+4.79%) |
Jun 12, 2008 | 19.92 | 20.42 | 19.74 | 19.83 | 296,690 | -0.14(-0.71%) |
Jun 11, 2008 | 20.26 | 20.37 | 19.98 | 19.98 | 459,664 | -0.23(-1.14%) |
Jun 10, 2008 | 20.25 | 20.35 | 19.60 | 20.21 | 540,445 | +0.44(+2.25%) |
Jun 09, 2008 | 19.90 | 19.99 | 19.48 | 19.76 | 380,432 | -0.15(-0.76%) |
Jun 06, 2008 | 20.01 | 20.30 | 19.85 | 19.91 | 371,271 | -0.29(-1.45%) |
Jun 05, 2008 | 20.11 | 20.43 | 19.97 | 20.21 | 757,581 | +0.05(+0.26%) |
Jun 04, 2008 | 20.19 | 20.42 | 19.92 | 20.15 | 751,800 | -0.07(-0.35%) |
Jun 03, 2008 | 20.50 | 20.50 | 19.97 | 20.22 | 646,097 | -0.19(-0.91%) |