Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.80 | 20.80 | 20.56 | 20.65 | 14,888 | -0.14(-0.66%) |
Aug 28, 2008 | 20.54 | 20.78 | 20.47 | 20.78 | 20,390 | +0.43(+2.12%) |
Aug 27, 2008 | 20.14 | 20.42 | 20.14 | 20.35 | 6,083 | +0.24(+1.18%) |
Aug 26, 2008 | 19.90 | 20.12 | 19.90 | 20.12 | 11,560 | +0.09(+0.45%) |
Aug 25, 2008 | 20.21 | 20.21 | 20.01 | 20.03 | 9,516 | -0.35(-1.74%) |
Aug 22, 2008 | 20.30 | 20.38 | 20.22 | 20.38 | 6,733 | +0.19(+0.93%) |
Aug 21, 2008 | 20.15 | 20.24 | 20.06 | 20.19 | 13,548 | -0.05(-0.24%) |
Aug 20, 2008 | 20.30 | 20.42 | 20.13 | 20.24 | 1,426,810 | -0.07(-0.33%) |
Aug 19, 2008 | 20.48 | 20.48 | 20.31 | 20.31 | 12,853 | -0.23(-1.10%) |
Aug 18, 2008 | 20.83 | 20.91 | 20.53 | 20.54 | 23,283 | -0.25(-1.22%) |
Aug 15, 2008 | 20.97 | 21.08 | 20.79 | 20.79 | 0 | +0.02(+0.12%) |
Aug 14, 2008 | 20.50 | 20.82 | 20.50 | 20.77 | 17,962 | +0.19(+0.93%) |
Aug 13, 2008 | 20.56 | 20.58 | 20.50 | 20.58 | 1,966 | +0.01(+0.06%) |
Aug 12, 2008 | 20.75 | 20.79 | 20.56 | 20.56 | 42,670 | -0.27(-1.28%) |
Aug 11, 2008 | 20.48 | 20.99 | 20.48 | 20.83 | 8,469 | +0.48(+2.38%) |
Aug 08, 2008 | 20.28 | 20.35 | 20.25 | 20.35 | 5,735 | +0.52(+2.61%) |
Aug 07, 2008 | 20.12 | 20.12 | 19.76 | 19.83 | 14,007 | -0.41(-2.04%) |
Aug 06, 2008 | 20.04 | 20.26 | 19.99 | 20.24 | 1,450,792 | +0.06(+0.31%) |
Aug 05, 2008 | 20.27 | 20.27 | 19.84 | 20.18 | 29,550 | +0.49(+2.51%) |
Aug 04, 2008 | 20.33 | 20.33 | 19.55 | 19.68 | 13,003 | -0.28(-1.42%) |
Aug 01, 2008 | 20.15 | 20.15 | 19.63 | 19.97 | 19,338 | +0.06(+0.32%) |
Jul 31, 2008 | 19.83 | 20.06 | 19.83 | 19.91 | 54,311 | -0.08(-0.38%) |
Jul 30, 2008 | 20.01 | 20.08 | 19.78 | 19.98 | 42,298 | +0.14(+0.69%) |
Jul 29, 2008 | 19.85 | 19.85 | 19.31 | 19.85 | 26,231 | +0.53(+2.76%) |
Jul 28, 2008 | 19.62 | 19.62 | 19.31 | 19.31 | 12,319 | -0.26(-1.34%) |
Jul 25, 2008 | 19.60 | 19.72 | 19.57 | 19.57 | 35,126 | +0.11(+0.58%) |
Jul 24, 2008 | 19.99 | 20.03 | 19.46 | 19.46 | 57,079 | -0.58(-2.92%) |
Jul 23, 2008 | 19.71 | 20.29 | 19.71 | 20.05 | 30,467 | +0.13(+0.68%) |
Jul 22, 2008 | 19.26 | 19.92 | 19.23 | 19.91 | 67,893 | +0.58(+3.00%) |
Jul 21, 2008 | 19.44 | 19.44 | 19.33 | 19.33 | 39,482 | +0.04(+0.19%) |
Jul 18, 2008 | 19.30 | 19.31 | 19.13 | 19.30 | 62,790 | +0.01(+0.08%) |
Jul 17, 2008 | 18.94 | 19.29 | 18.86 | 19.28 | 115,705 | +0.40(+2.09%) |
Jul 16, 2008 | 18.06 | 18.88 | 18.06 | 18.88 | 73,107 | +0.76(+4.18%) |
Jul 15, 2008 | 18.70 | 18.70 | 17.79 | 18.13 | 93,534 | -0.32(-1.73%) |
Jul 14, 2008 | 18.47 | 18.81 | 18.28 | 18.45 | 18,786 | -0.21(-1.12%) |
Jul 11, 2008 | 18.53 | 18.78 | 18.36 | 18.65 | 47,197 | +0.09(+0.50%) |
Jul 10, 2008 | 18.61 | 18.66 | 18.50 | 18.56 | 20,588 | -0.00(-0.02%) |
Jul 09, 2008 | 19.02 | 19.04 | 18.56 | 18.56 | 39,012 | -0.37(-1.97%) |
Jul 08, 2008 | 18.37 | 18.94 | 18.29 | 18.94 | 166,125 | +0.50(+2.71%) |
Jul 07, 2008 | 19.07 | 19.07 | 18.29 | 18.44 | 33,357 | -0.21(-1.11%) |
Jul 04, 2008 | 18.80 | 18.82 | 18.59 | 18.64 | 17,530 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.82 | 18.59 | 18.64 | 17,530 | -0.21(-1.10%) |
Jul 02, 2008 | 19.31 | 19.31 | 18.84 | 18.85 | 20,612 | -0.47(-2.43%) |
Jul 01, 2008 | 19.05 | 19.33 | 18.98 | 19.32 | 57,510 | -0.02(-0.12%) |
Jun 30, 2008 | 19.50 | 19.57 | 19.33 | 19.35 | 21,907 | -0.15(-0.75%) |
Jun 27, 2008 | 19.55 | 19.73 | 19.44 | 19.49 | 11,545 | -0.23(-1.18%) |
Jun 26, 2008 | 19.89 | 19.89 | 19.66 | 19.73 | 38,853 | -0.61(-3.02%) |
Jun 25, 2008 | 20.22 | 20.43 | 20.18 | 20.34 | 22,216 | +0.17(+0.84%) |
Jun 24, 2008 | 20.14 | 20.31 | 19.95 | 20.17 | 45,815 | -0.08(-0.40%) |
Jun 23, 2008 | 20.54 | 20.54 | 19.99 | 20.25 | 358,698 | -0.23(-1.12%) |
Jun 20, 2008 | 20.63 | 20.67 | 20.41 | 20.48 | 37,824 | -0.46(-2.18%) |
Jun 19, 2008 | 20.85 | 20.94 | 20.77 | 20.94 | 23,628 | +0.04(+0.20%) |
Jun 18, 2008 | 20.98 | 20.98 | 20.77 | 20.89 | 34,374 | -0.24(-1.12%) |
Jun 17, 2008 | 21.37 | 21.37 | 21.12 | 21.13 | 60,623 | -0.14(-0.67%) |
Jun 16, 2008 | 20.70 | 21.27 | 20.70 | 21.27 | 13,093 | +0.32(+1.53%) |
Jun 13, 2008 | 20.96 | 21.00 | 20.87 | 20.95 | 10,067 | +0.12(+0.58%) |
Jun 12, 2008 | 20.88 | 21.11 | 20.83 | 20.83 | 9,174 | -0.03(-0.13%) |
Jun 11, 2008 | 21.07 | 21.07 | 20.86 | 20.86 | 6,392 | -0.34(-1.60%) |
Jun 10, 2008 | 21.23 | 21.28 | 21.16 | 21.20 | 24,117 | -0.06(-0.28%) |
Jun 09, 2008 | 21.48 | 21.49 | 21.13 | 21.26 | 21,910 | -0.17(-0.78%) |
Jun 06, 2008 | 21.66 | 21.68 | 21.43 | 21.43 | 12,946 | -0.61(-2.75%) |
Jun 05, 2008 | 21.79 | 22.03 | 21.75 | 22.03 | 47,305 | +0.39(+1.80%) |
Jun 04, 2008 | 21.59 | 21.87 | 21.59 | 21.64 | 71,791 | +0.01(+0.03%) |
Jun 03, 2008 | 21.72 | 21.79 | 21.47 | 21.64 | 21,802 | +0.06(+0.29%) |