Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.60 | 21.73 | 21.36 | 21.38 | 0 | -0.27(-1.24%) |
Aug 28, 2008 | 21.63 | 21.67 | 21.50 | 21.65 | 3,476,956 | +0.11(+0.49%) |
Aug 27, 2008 | 21.27 | 21.62 | 21.19 | 21.55 | 1,294,605 | +0.28(+1.34%) |
Aug 26, 2008 | 21.20 | 21.32 | 21.08 | 21.26 | 1,254,818 | +0.04(+0.17%) |
Aug 25, 2008 | 21.49 | 21.55 | 21.17 | 21.23 | 1,383,082 | -0.32(-1.51%) |
Aug 22, 2008 | 21.43 | 21.60 | 21.38 | 21.55 | 0 | +0.21(+0.97%) |
Aug 21, 2008 | 21.09 | 21.44 | 21.09 | 21.34 | 1,134,072 | +0.02(+0.07%) |
Aug 20, 2008 | 21.41 | 21.44 | 21.18 | 21.33 | 1,572,764 | -0.07(-0.33%) |
Aug 19, 2008 | 21.40 | 21.56 | 21.12 | 21.40 | 1,386,427 | -0.06(-0.26%) |
Aug 18, 2008 | 21.23 | 21.51 | 21.21 | 21.45 | 1,754,059 | +0.30(+1.44%) |
Aug 15, 2008 | 20.98 | 21.80 | 20.89 | 21.15 | 0 | +0.22(+1.04%) |
Aug 14, 2008 | 20.95 | 21.07 | 20.64 | 20.93 | 1,088,321 | -0.09(-0.43%) |
Aug 13, 2008 | 20.92 | 21.13 | 20.78 | 21.02 | 1,199,602 | +0.12(+0.56%) |
Aug 12, 2008 | 20.81 | 21.06 | 20.78 | 20.91 | 1,533,809 | -0.07(-0.31%) |
Aug 11, 2008 | 20.79 | 21.17 | 20.56 | 20.97 | 2,881,217 | +0.19(+0.90%) |
Aug 08, 2008 | 20.49 | 20.81 | 20.33 | 20.79 | 1,804,924 | +0.40(+1.97%) |
Aug 07, 2008 | 20.57 | 20.73 | 20.29 | 20.38 | 4,317,339 | -0.24(-1.16%) |
Aug 06, 2008 | 20.69 | 20.89 | 20.55 | 20.62 | 2,737,589 | -0.14(-0.66%) |
Aug 05, 2008 | 20.24 | 20.76 | 20.04 | 20.76 | 2,710,170 | +0.63(+3.12%) |
Aug 04, 2008 | 20.09 | 20.29 | 20.04 | 20.13 | 2,728,390 | -0.06(-0.30%) |
Aug 01, 2008 | 20.82 | 20.89 | 20.19 | 20.19 | 2,694,435 | -0.59(-2.85%) |
Jul 31, 2008 | 20.87 | 20.99 | 20.46 | 20.79 | 4,453,022 | -0.29(-1.37%) |
Jul 30, 2008 | 20.78 | 21.16 | 20.78 | 21.07 | 2,425,560 | +0.24(+1.17%) |
Jul 29, 2008 | 20.83 | 20.87 | 20.62 | 20.83 | 1,674,332 | +0.04(+0.19%) |
Jul 28, 2008 | 20.81 | 20.94 | 20.62 | 20.79 | 2,267,721 | -0.02(-0.10%) |
Jul 25, 2008 | 21.04 | 21.15 | 20.80 | 20.81 | 1,527,891 | -0.15(-0.70%) |
Jul 24, 2008 | 20.93 | 21.10 | 20.78 | 20.96 | 2,454,718 | +0.02(+0.10%) |
Jul 23, 2008 | 21.30 | 21.41 | 20.78 | 20.94 | 2,195,005 | -0.37(-1.74%) |
Jul 22, 2008 | 21.26 | 21.64 | 21.24 | 21.31 | 1,621,904 | -0.10(-0.47%) |
Jul 21, 2008 | 21.26 | 21.52 | 21.18 | 21.41 | 1,416,557 | +0.15(+0.69%) |
Jul 18, 2008 | 21.16 | 21.59 | 21.05 | 21.26 | 2,425,209 | +0.08(+0.38%) |
Jul 17, 2008 | 21.54 | 21.57 | 21.00 | 21.18 | 2,914,084 | -0.27(-1.25%) |
Jul 16, 2008 | 21.87 | 21.98 | 21.31 | 21.45 | 2,910,689 | -0.37(-1.70%) |
Jul 15, 2008 | 21.73 | 22.00 | 21.54 | 21.82 | 3,509,923 | -0.06(-0.26%) |
Jul 14, 2008 | 22.39 | 22.40 | 21.79 | 21.88 | 1,998,889 | -0.29(-1.33%) |
Jul 11, 2008 | 22.34 | 22.45 | 22.09 | 22.17 | 2,570,127 | -0.34(-1.51%) |
Jul 10, 2008 | 22.58 | 22.79 | 22.42 | 22.51 | 2,965,856 | -0.03(-0.11%) |
Jul 09, 2008 | 22.16 | 22.81 | 22.15 | 22.54 | 3,680,493 | +0.34(+1.55%) |
Jul 08, 2008 | 21.70 | 22.20 | 21.61 | 22.19 | 2,938,149 | +0.44(+2.03%) |
Jul 07, 2008 | 21.71 | 22.13 | 21.61 | 21.75 | 3,176,719 | +0.09(+0.40%) |
Jul 04, 2008 | 22.05 | 22.26 | 21.60 | 21.66 | 1,608,460 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.26 | 21.60 | 21.66 | 1,608,460 | -0.25(-1.13%) |
Jul 02, 2008 | 21.14 | 22.28 | 21.03 | 21.91 | 4,053,231 | +0.19(+0.89%) |
Jul 01, 2008 | 21.33 | 21.85 | 21.23 | 21.72 | 3,914,654 | +0.19(+0.90%) |
Jun 30, 2008 | 21.06 | 21.66 | 21.05 | 21.53 | 2,618,338 | +0.50(+2.39%) |
Jun 27, 2008 | 21.44 | 21.63 | 21.02 | 21.02 | 2,171,801 | -0.43(-1.99%) |
Jun 26, 2008 | 22.00 | 22.11 | 21.44 | 21.45 | 2,091,161 | -0.71(-3.20%) |
Jun 25, 2008 | 21.75 | 22.30 | 21.75 | 22.16 | 1,461,904 | +0.33(+1.53%) |
Jun 24, 2008 | 21.81 | 21.95 | 21.68 | 21.83 | 1,478,950 | -0.10(-0.44%) |
Jun 23, 2008 | 21.92 | 22.24 | 21.84 | 21.92 | 1,319,529 | +0.12(+0.53%) |
Jun 20, 2008 | 22.12 | 22.32 | 21.80 | 21.80 | 1,728,989 | -0.44(-1.96%) |
Jun 19, 2008 | 22.04 | 22.36 | 22.04 | 22.24 | 1,581,218 | +0.04(+0.16%) |
Jun 18, 2008 | 22.34 | 22.46 | 22.14 | 22.21 | 1,128,073 | -0.13(-0.59%) |
Jun 17, 2008 | 22.22 | 22.43 | 22.21 | 22.34 | 2,220,361 | +0.17(+0.75%) |
Jun 16, 2008 | 22.32 | 22.32 | 21.94 | 22.17 | 1,350,337 | -0.20(-0.91%) |
Jun 13, 2008 | 22.03 | 22.46 | 21.89 | 22.37 | 1,514,336 | +0.29(+1.33%) |
Jun 12, 2008 | 22.18 | 22.18 | 21.76 | 22.08 | 2,665,090 | -0.18(-0.80%) |
Jun 11, 2008 | 22.44 | 22.51 | 22.12 | 22.26 | 2,352,592 | -0.27(-1.22%) |
Jun 10, 2008 | 22.39 | 22.58 | 22.25 | 22.53 | 1,328,009 | +0.03(+0.14%) |
Jun 09, 2008 | 22.02 | 22.55 | 22.02 | 22.50 | 1,507,637 | +0.42(+1.88%) |
Jun 06, 2008 | 22.50 | 22.61 | 22.07 | 22.08 | 1,965,293 | -0.51(-2.27%) |
Jun 05, 2008 | 22.47 | 22.73 | 22.36 | 22.60 | 2,216,475 | +0.02(+0.09%) |
Jun 04, 2008 | 22.16 | 22.65 | 22.16 | 22.58 | 2,175,890 | +0.32(+1.46%) |
Jun 03, 2008 | 22.25 | 22.34 | 22.09 | 22.25 | 3,370,595 | +0.16(+0.73%) |