Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.00 | 23.09 | 22.80 | 22.89 | 0 | -0.18(-0.80%) |
Aug 28, 2008 | 22.90 | 23.22 | 22.74 | 23.07 | 669,598 | +0.21(+0.91%) |
Aug 27, 2008 | 22.60 | 23.13 | 22.58 | 22.86 | 616,847 | +0.22(+0.96%) |
Aug 26, 2008 | 22.58 | 22.69 | 22.50 | 22.64 | 696,004 | +0.06(+0.26%) |
Aug 25, 2008 | 22.84 | 22.84 | 22.53 | 22.58 | 564,475 | -0.25(-1.11%) |
Aug 22, 2008 | 22.77 | 22.94 | 22.70 | 22.84 | 0 | +0.15(+0.66%) |
Aug 21, 2008 | 22.55 | 22.77 | 22.37 | 22.69 | 852,959 | -0.08(-0.35%) |
Aug 20, 2008 | 22.81 | 23.04 | 22.68 | 22.77 | 1,184,978 | -0.01(-0.07%) |
Aug 19, 2008 | 22.69 | 22.87 | 22.68 | 22.78 | 623,737 | +0.02(+0.11%) |
Aug 18, 2008 | 23.02 | 23.06 | 22.70 | 22.76 | 595,284 | -0.16(-0.71%) |
Aug 15, 2008 | 22.91 | 23.41 | 22.69 | 22.92 | 0 | -0.00(-0.02%) |
Aug 14, 2008 | 22.89 | 23.00 | 22.70 | 22.93 | 1,364,842 | +0.00(+0.00%) |
Aug 13, 2008 | 22.73 | 23.06 | 22.54 | 22.93 | 594,288 | +0.13(+0.57%) |
Aug 12, 2008 | 22.86 | 22.86 | 22.56 | 22.80 | 653,275 | +0.05(+0.22%) |
Aug 11, 2008 | 22.74 | 22.90 | 22.64 | 22.75 | 873,210 | -0.04(-0.20%) |
Aug 08, 2008 | 22.57 | 22.90 | 22.57 | 22.79 | 819,584 | +0.19(+0.86%) |
Aug 07, 2008 | 22.56 | 22.76 | 22.54 | 22.60 | 1,018,241 | -0.04(-0.20%) |
Aug 06, 2008 | 22.62 | 22.83 | 22.33 | 22.64 | 1,095,648 | +0.02(+0.11%) |
Aug 05, 2008 | 22.58 | 22.75 | 22.42 | 22.62 | 1,360,582 | +0.16(+0.73%) |
Aug 04, 2008 | 22.30 | 22.63 | 22.28 | 22.45 | 1,148,105 | +0.04(+0.20%) |
Aug 01, 2008 | 22.78 | 22.85 | 22.05 | 22.41 | 1,614,150 | -0.38(-1.65%) |
Jul 31, 2008 | 22.81 | 22.97 | 22.33 | 22.79 | 1,569,406 | -0.18(-0.78%) |
Jul 30, 2008 | 23.25 | 23.33 | 22.82 | 22.96 | 1,241,143 | -0.26(-1.11%) |
Jul 29, 2008 | 23.22 | 24.81 | 23.12 | 23.22 | 2,465,457 | -0.71(-2.99%) |
Jul 28, 2008 | 24.33 | 24.61 | 23.66 | 23.94 | 1,894,869 | -0.59(-2.41%) |
Jul 25, 2008 | 24.12 | 24.67 | 23.74 | 24.53 | 1,292,638 | +0.40(+1.67%) |
Jul 24, 2008 | 25.30 | 25.51 | 23.99 | 24.13 | 2,200,459 | -0.34(-1.38%) |
Jul 23, 2008 | 24.56 | 24.90 | 24.20 | 24.46 | 1,008,513 | -0.08(-0.32%) |
Jul 22, 2008 | 23.67 | 24.56 | 23.67 | 24.54 | 1,039,050 | +0.70(+2.93%) |
Jul 21, 2008 | 24.41 | 24.42 | 23.67 | 23.84 | 996,186 | -0.43(-1.78%) |
Jul 18, 2008 | 24.54 | 24.68 | 23.98 | 24.27 | 653,345 | -0.27(-1.09%) |
Jul 17, 2008 | 24.32 | 24.63 | 23.91 | 24.54 | 1,066,246 | +0.23(+0.94%) |
Jul 16, 2008 | 24.01 | 24.64 | 23.95 | 24.31 | 880,354 | +0.45(+1.87%) |
Jul 15, 2008 | 23.66 | 24.31 | 23.41 | 23.87 | 1,647,714 | +0.16(+0.69%) |
Jul 14, 2008 | 23.94 | 24.22 | 23.51 | 23.70 | 972,797 | -0.09(-0.40%) |
Jul 11, 2008 | 23.35 | 23.88 | 23.12 | 23.80 | 1,090,010 | +0.32(+1.37%) |
Jul 10, 2008 | 23.28 | 23.65 | 22.96 | 23.48 | 838,272 | +0.20(+0.87%) |
Jul 09, 2008 | 23.27 | 23.85 | 23.21 | 23.27 | 1,143,520 | +0.06(+0.26%) |
Jul 08, 2008 | 22.30 | 23.28 | 22.30 | 23.21 | 1,391,016 | +0.94(+4.23%) |
Jul 07, 2008 | 22.01 | 22.42 | 21.85 | 22.27 | 1,347,346 | +0.32(+1.45%) |
Jul 04, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | -0.34(-1.54%) |
Jul 02, 2008 | 22.32 | 22.59 | 22.21 | 22.30 | 1,102,478 | -0.10(-0.44%) |
Jul 01, 2008 | 22.44 | 22.59 | 22.24 | 22.39 | 1,050,940 | -0.28(-1.23%) |
Jun 30, 2008 | 22.93 | 23.05 | 22.67 | 22.67 | 1,143,974 | -0.30(-1.32%) |
Jun 27, 2008 | 23.06 | 23.37 | 22.95 | 22.97 | 2,566,650 | -0.01(-0.04%) |
Jun 26, 2008 | 23.03 | 23.28 | 22.87 | 22.98 | 1,123,050 | -0.35(-1.49%) |
Jun 25, 2008 | 22.85 | 23.33 | 22.66 | 23.33 | 1,337,957 | +0.51(+2.22%) |
Jun 24, 2008 | 22.93 | 23.16 | 22.59 | 22.83 | 1,100,678 | -0.17(-0.73%) |
Jun 23, 2008 | 23.03 | 23.24 | 22.85 | 22.99 | 1,767,206 | +0.06(+0.26%) |
Jun 20, 2008 | 23.07 | 23.43 | 22.48 | 22.94 | 3,608,075 | -1.11(-4.62%) |
Jun 19, 2008 | 23.91 | 24.07 | 23.56 | 24.05 | 780,446 | +0.12(+0.50%) |
Jun 18, 2008 | 23.32 | 24.23 | 23.31 | 23.93 | 1,719,265 | +0.45(+1.90%) |
Jun 17, 2008 | 23.52 | 23.87 | 23.29 | 23.48 | 1,553,223 | -0.13(-0.55%) |
Jun 16, 2008 | 23.18 | 23.80 | 23.11 | 23.61 | 1,963,164 | +0.39(+1.67%) |
Jun 13, 2008 | 23.25 | 23.45 | 23.15 | 23.22 | 1,032,914 | +0.00(+0.02%) |
Jun 12, 2008 | 23.15 | 23.33 | 23.02 | 23.22 | 1,552,149 | +0.20(+0.86%) |
Jun 11, 2008 | 23.60 | 23.67 | 23.02 | 23.02 | 1,042,666 | -0.68(-2.89%) |
Jun 10, 2008 | 24.06 | 24.25 | 23.68 | 23.70 | 1,236,365 | -0.40(-1.65%) |
Jun 09, 2008 | 24.26 | 24.39 | 23.85 | 24.10 | 1,090,205 | -0.02(-0.10%) |
Jun 06, 2008 | 24.26 | 24.69 | 24.09 | 24.13 | 962,131 | -0.34(-1.38%) |
Jun 05, 2008 | 23.81 | 24.53 | 23.78 | 24.46 | 946,182 | +0.63(+2.64%) |
Jun 04, 2008 | 23.28 | 24.02 | 23.20 | 23.83 | 1,130,667 | +0.50(+2.15%) |
Jun 03, 2008 | 23.74 | 23.74 | 23.03 | 23.33 | 1,059,340 | -0.27(-1.16%) |