Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.26 | 24.26 | 23.53 | 23.56 | 161,606 | -0.72(-2.98%) |
Aug 28, 2008 | 24.14 | 24.30 | 23.88 | 24.29 | 169,887 | +0.17(+0.70%) |
Aug 27, 2008 | 24.13 | 24.15 | 23.78 | 24.12 | 234,748 | +0.07(+0.31%) |
Aug 26, 2008 | 23.89 | 24.40 | 23.70 | 24.04 | 209,199 | +0.10(+0.42%) |
Aug 25, 2008 | 24.26 | 24.31 | 23.74 | 23.94 | 194,362 | -0.42(-1.72%) |
Aug 22, 2008 | 24.12 | 24.91 | 23.94 | 24.36 | 178,668 | -0.16(-0.64%) |
Aug 21, 2008 | 24.23 | 25.72 | 24.23 | 24.52 | 279,070 | -0.07(-0.30%) |
Aug 20, 2008 | 25.12 | 25.37 | 24.46 | 24.59 | 225,866 | -0.41(-1.63%) |
Aug 19, 2008 | 25.18 | 25.37 | 24.76 | 25.00 | 141,343 | -0.28(-1.10%) |
Aug 18, 2008 | 25.34 | 25.70 | 25.11 | 25.28 | 100,370 | -0.05(-0.21%) |
Aug 15, 2008 | 25.52 | 25.74 | 25.25 | 25.33 | 320,868 | +0.06(+0.24%) |
Aug 14, 2008 | 24.79 | 25.42 | 24.45 | 25.27 | 137,542 | +0.30(+1.22%) |
Aug 13, 2008 | 25.02 | 25.25 | 24.78 | 24.96 | 218,662 | -0.06(-0.24%) |
Aug 12, 2008 | 24.93 | 25.20 | 24.65 | 25.02 | 150,799 | +0.12(+0.46%) |
Aug 11, 2008 | 24.31 | 25.28 | 23.99 | 24.91 | 156,466 | +0.62(+2.54%) |
Aug 08, 2008 | 23.59 | 24.47 | 23.59 | 24.29 | 191,141 | +0.60(+2.54%) |
Aug 07, 2008 | 23.32 | 23.75 | 22.91 | 23.69 | 181,772 | +0.24(+1.01%) |
Aug 06, 2008 | 23.03 | 23.62 | 22.68 | 23.45 | 184,962 | +0.43(+1.85%) |
Aug 05, 2008 | 22.36 | 23.14 | 22.29 | 23.03 | 188,701 | +0.71(+3.19%) |
Aug 04, 2008 | 22.04 | 22.46 | 21.85 | 22.32 | 195,338 | +0.24(+1.07%) |
Aug 01, 2008 | 22.19 | 22.53 | 21.85 | 22.08 | 200,860 | +0.05(+0.25%) |
Jul 31, 2008 | 22.12 | 22.55 | 22.02 | 22.02 | 229,665 | -0.33(-1.48%) |
Jul 30, 2008 | 22.50 | 22.56 | 22.29 | 22.36 | 169,512 | +0.00(+0.00%) |
Jul 29, 2008 | 22.36 | 22.49 | 22.27 | 22.36 | 182,761 | +0.12(+0.55%) |
Jul 28, 2008 | 22.25 | 22.38 | 22.08 | 22.23 | 84,130 | -0.12(-0.55%) |
Jul 25, 2008 | 22.59 | 22.68 | 22.17 | 22.36 | 164,887 | -0.14(-0.63%) |
Jul 24, 2008 | 22.81 | 22.88 | 22.48 | 22.50 | 166,627 | -0.22(-0.98%) |
Jul 23, 2008 | 22.16 | 22.80 | 22.16 | 22.72 | 216,110 | +0.47(+2.13%) |
Jul 22, 2008 | 21.66 | 22.27 | 21.66 | 22.25 | 220,783 | +0.43(+1.99%) |
Jul 21, 2008 | 21.89 | 22.15 | 21.77 | 21.81 | 96,520 | -0.09(-0.43%) |
Jul 18, 2008 | 22.50 | 22.53 | 21.89 | 21.91 | 173,943 | -0.49(-2.21%) |
Jul 17, 2008 | 21.92 | 22.49 | 21.68 | 22.40 | 165,644 | +0.64(+2.93%) |
Jul 16, 2008 | 21.10 | 21.87 | 20.95 | 21.77 | 214,479 | +0.75(+3.54%) |
Jul 15, 2008 | 20.89 | 21.42 | 20.89 | 21.02 | 303,709 | -0.03(-0.13%) |
Jul 14, 2008 | 21.25 | 21.51 | 20.93 | 21.05 | 250,595 | -0.02(-0.10%) |
Jul 11, 2008 | 21.04 | 21.42 | 21.02 | 21.07 | 422,428 | -0.09(-0.45%) |
Jul 10, 2008 | 21.00 | 21.44 | 20.97 | 21.16 | 251,826 | +0.07(+0.32%) |
Jul 09, 2008 | 21.16 | 21.33 | 20.95 | 21.10 | 174,132 | -0.05(-0.26%) |
Jul 08, 2008 | 20.64 | 21.26 | 20.27 | 21.15 | 220,453 | +0.60(+2.90%) |
Jul 07, 2008 | 20.47 | 20.88 | 20.28 | 20.55 | 275,320 | +0.23(+1.13%) |
Jul 04, 2008 | 20.43 | 20.72 | 20.22 | 20.32 | 132,640 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.72 | 20.22 | 20.32 | 132,640 | -0.14(-0.70%) |
Jul 02, 2008 | 20.70 | 20.77 | 20.22 | 20.47 | 209,770 | -0.19(-0.92%) |
Jul 01, 2008 | 20.49 | 20.68 | 20.03 | 20.66 | 269,695 | +0.14(+0.69%) |
Jun 30, 2008 | 20.79 | 20.96 | 20.51 | 20.51 | 209,761 | -0.48(-2.29%) |
Jun 27, 2008 | 21.08 | 21.19 | 20.74 | 20.99 | 313,276 | -0.17(-0.80%) |
Jun 26, 2008 | 21.31 | 21.77 | 21.16 | 21.16 | 277,963 | -0.24(-1.14%) |
Jun 25, 2008 | 21.74 | 22.02 | 21.31 | 21.41 | 370,061 | -0.22(-1.00%) |
Jun 24, 2008 | 21.68 | 21.94 | 21.59 | 21.62 | 161,588 | -0.23(-1.05%) |
Jun 23, 2008 | 21.98 | 22.39 | 21.71 | 21.85 | 199,942 | -0.12(-0.56%) |
Jun 20, 2008 | 22.25 | 22.42 | 21.88 | 21.98 | 364,756 | -0.38(-1.70%) |
Jun 19, 2008 | 21.98 | 22.36 | 21.94 | 22.36 | 122,496 | +0.36(+1.63%) |
Jun 18, 2008 | 22.11 | 22.23 | 21.70 | 22.00 | 221,650 | -0.15(-0.67%) |
Jun 17, 2008 | 22.25 | 22.42 | 22.12 | 22.15 | 234,792 | -0.16(-0.70%) |
Jun 16, 2008 | 22.59 | 22.59 | 21.98 | 22.30 | 225,681 | -0.28(-1.23%) |
Jun 13, 2008 | 22.43 | 22.73 | 22.28 | 22.58 | 190,567 | +0.22(+0.97%) |
Jun 12, 2008 | 22.27 | 22.59 | 22.27 | 22.36 | 243,994 | +0.23(+1.04%) |
Jun 11, 2008 | 22.42 | 22.42 | 22.02 | 22.13 | 213,567 | -0.22(-0.97%) |
Jun 10, 2008 | 22.13 | 22.40 | 21.83 | 22.35 | 157,139 | +0.33(+1.48%) |
Jun 09, 2008 | 21.95 | 22.36 | 21.92 | 22.02 | 170,144 | +0.05(+0.25%) |
Jun 06, 2008 | 22.51 | 22.53 | 21.94 | 21.97 | 231,141 | -0.87(-3.83%) |
Jun 05, 2008 | 22.36 | 22.84 | 22.03 | 22.84 | 246,567 | +0.45(+2.00%) |
Jun 04, 2008 | 21.85 | 22.44 | 21.83 | 22.40 | 226,365 | +0.45(+2.07%) |
Jun 03, 2008 | 22.27 | 22.27 | 21.82 | 21.94 | 226,037 | -0.23(-1.04%) |