Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.09 | 20.09 | 19.77 | 19.81 | 0 | -0.33(-1.65%) |
Aug 28, 2008 | 20.58 | 20.58 | 19.82 | 20.14 | 1,652,610 | -0.19(-0.92%) |
Aug 27, 2008 | 20.42 | 20.62 | 20.20 | 20.33 | 869,643 | +0.11(+0.55%) |
Aug 26, 2008 | 20.34 | 20.42 | 19.96 | 20.22 | 1,210,729 | -0.21(-1.05%) |
Aug 25, 2008 | 20.81 | 21.06 | 20.33 | 20.43 | 861,140 | -0.64(-3.04%) |
Aug 22, 2008 | 20.66 | 21.21 | 20.66 | 21.07 | 0 | +0.17(+0.82%) |
Aug 21, 2008 | 20.96 | 21.26 | 20.66 | 20.90 | 1,470,012 | -0.14(-0.65%) |
Aug 20, 2008 | 21.27 | 21.27 | 20.72 | 21.04 | 2,283,467 | -0.20(-0.97%) |
Aug 19, 2008 | 21.58 | 21.65 | 21.04 | 21.24 | 2,248,603 | -0.62(-2.85%) |
Aug 18, 2008 | 22.32 | 22.32 | 21.58 | 21.86 | 2,765,978 | -0.32(-1.43%) |
Aug 15, 2008 | 21.62 | 22.25 | 21.50 | 22.18 | 0 | +0.54(+2.49%) |
Aug 14, 2008 | 21.02 | 21.80 | 21.02 | 21.64 | 5,149,050 | +0.38(+1.81%) |
Aug 13, 2008 | 21.00 | 21.27 | 20.80 | 21.26 | 1,518,490 | +0.12(+0.57%) |
Aug 12, 2008 | 20.98 | 21.36 | 20.81 | 21.14 | 3,123,517 | +0.16(+0.77%) |
Aug 11, 2008 | 20.59 | 21.02 | 20.55 | 20.98 | 2,527,669 | +0.32(+1.53%) |
Aug 08, 2008 | 20.52 | 20.72 | 20.23 | 20.66 | 1,910,717 | -0.02(-0.08%) |
Aug 07, 2008 | 20.55 | 20.83 | 20.19 | 20.68 | 4,225,654 | +0.12(+0.58%) |
Aug 06, 2008 | 19.34 | 20.79 | 18.99 | 20.56 | 4,514,514 | +1.31(+6.79%) |
Aug 05, 2008 | 19.05 | 19.54 | 19.03 | 19.25 | 2,723,954 | +0.52(+2.78%) |
Aug 04, 2008 | 19.30 | 19.35 | 18.65 | 18.73 | 2,313,139 | -0.61(-3.14%) |
Aug 01, 2008 | 19.42 | 19.46 | 18.96 | 19.34 | 1,612,307 | +0.12(+0.62%) |
Jul 31, 2008 | 19.48 | 19.75 | 19.16 | 19.22 | 2,431,075 | -0.50(-2.51%) |
Jul 30, 2008 | 19.83 | 20.15 | 19.43 | 19.71 | 1,452,498 | -0.04(-0.22%) |
Jul 29, 2008 | 19.75 | 19.77 | 18.99 | 19.75 | 2,071,068 | +0.50(+2.57%) |
Jul 28, 2008 | 19.34 | 19.52 | 19.19 | 19.26 | 1,169,004 | -0.08(-0.40%) |
Jul 25, 2008 | 19.19 | 19.51 | 18.97 | 19.34 | 2,318,774 | +0.10(+0.53%) |
Jul 24, 2008 | 20.30 | 20.30 | 19.05 | 19.23 | 2,615,992 | -1.17(-5.74%) |
Jul 23, 2008 | 20.40 | 20.53 | 19.94 | 20.40 | 3,249,208 | +0.18(+0.89%) |
Jul 22, 2008 | 20.34 | 20.34 | 20.10 | 20.22 | 1,636,249 | -0.20(-0.96%) |
Jul 21, 2008 | 20.68 | 20.76 | 20.23 | 20.42 | 2,994,893 | +0.17(+0.84%) |
Jul 18, 2008 | 20.57 | 20.87 | 20.10 | 20.25 | 3,447,525 | -0.18(-0.88%) |
Jul 17, 2008 | 19.32 | 20.53 | 19.32 | 20.43 | 5,441,247 | +1.29(+6.74%) |
Jul 16, 2008 | 19.27 | 19.30 | 18.91 | 19.14 | 3,756,193 | +0.09(+0.45%) |
Jul 15, 2008 | 18.80 | 19.37 | 18.44 | 19.05 | 2,001,972 | +0.15(+0.77%) |
Jul 14, 2008 | 18.95 | 19.16 | 18.69 | 18.91 | 1,485,036 | +0.02(+0.09%) |
Jul 11, 2008 | 19.11 | 19.37 | 18.75 | 18.89 | 2,563,490 | -0.50(-2.56%) |
Jul 10, 2008 | 19.50 | 19.70 | 19.16 | 19.39 | 2,141,885 | -0.10(-0.53%) |
Jul 09, 2008 | 19.65 | 20.07 | 19.41 | 19.49 | 2,284,873 | -0.16(-0.83%) |
Jul 08, 2008 | 19.52 | 19.71 | 19.17 | 19.65 | 2,395,915 | +0.06(+0.31%) |
Jul 07, 2008 | 19.23 | 19.64 | 19.04 | 19.59 | 2,856,589 | +0.49(+2.55%) |
Jul 04, 2008 | 19.07 | 19.71 | 18.93 | 19.11 | 1,614,363 | +0.00(+0.00%) |
Jul 03, 2008 | 19.07 | 19.71 | 18.93 | 19.11 | 1,614,363 | +0.05(+0.27%) |
Jul 02, 2008 | 19.93 | 20.01 | 19.00 | 19.05 | 3,106,936 | -0.73(-3.71%) |
Jul 01, 2008 | 19.87 | 20.03 | 19.49 | 19.79 | 2,504,151 | -0.39(-1.95%) |
Jun 30, 2008 | 20.33 | 20.51 | 20.04 | 20.18 | 1,662,946 | -0.09(-0.46%) |
Jun 27, 2008 | 20.43 | 20.72 | 20.00 | 20.28 | 1,869,112 | -0.04(-0.21%) |
Jun 26, 2008 | 20.26 | 20.81 | 20.25 | 20.32 | 1,845,528 | -0.47(-2.26%) |
Jun 25, 2008 | 20.25 | 20.93 | 20.13 | 20.79 | 3,739,592 | +0.40(+1.97%) |
Jun 24, 2008 | 19.99 | 20.50 | 19.76 | 20.39 | 2,828,392 | +0.36(+1.79%) |
Jun 23, 2008 | 19.36 | 20.06 | 19.36 | 20.03 | 1,909,058 | +0.30(+1.52%) |
Jun 20, 2008 | 19.85 | 20.08 | 19.43 | 19.73 | 3,584,717 | -0.45(-2.24%) |
Jun 19, 2008 | 20.13 | 20.25 | 19.82 | 20.18 | 3,044,007 | +0.03(+0.17%) |
Jun 18, 2008 | 20.40 | 20.49 | 20.04 | 20.15 | 2,979,174 | -0.31(-1.50%) |
Jun 17, 2008 | 21.31 | 21.38 | 20.33 | 20.45 | 3,717,858 | -0.61(-2.88%) |
Jun 16, 2008 | 21.28 | 21.39 | 20.90 | 21.06 | 3,158,777 | -0.31(-1.44%) |
Jun 13, 2008 | 21.35 | 21.48 | 21.05 | 21.37 | 1,571,912 | +0.31(+1.46%) |
Jun 12, 2008 | 21.02 | 21.33 | 20.91 | 21.06 | 2,269,036 | +0.28(+1.36%) |
Jun 11, 2008 | 21.19 | 21.54 | 20.78 | 20.78 | 1,863,864 | -0.59(-2.76%) |
Jun 10, 2008 | 21.33 | 21.70 | 21.22 | 21.37 | 1,781,300 | -0.36(-1.65%) |
Jun 09, 2008 | 22.63 | 22.63 | 21.48 | 21.73 | 1,766,941 | -0.34(-1.55%) |
Jun 06, 2008 | 22.30 | 22.62 | 21.44 | 22.07 | 3,778,798 | -0.40(-1.79%) |
Jun 05, 2008 | 22.22 | 22.57 | 22.07 | 22.47 | 3,231,183 | +0.44(+2.02%) |
Jun 04, 2008 | 21.52 | 22.14 | 21.44 | 22.03 | 3,390,876 | +0.29(+1.34%) |
Jun 03, 2008 | 22.13 | 22.30 | 21.57 | 21.74 | 2,207,308 | -0.45(-2.04%) |