Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.43 | 20.44 | 20.14 | 20.17 | 509,308 | -0.22(-1.07%) |
Aug 28, 2008 | 20.35 | 20.45 | 20.22 | 20.39 | 570,068 | +0.73(+3.74%) |
Aug 27, 2008 | 19.68 | 19.72 | 19.49 | 19.65 | 260,202 | +0.26(+1.36%) |
Aug 26, 2008 | 19.44 | 19.65 | 19.33 | 19.39 | 233,220 | -0.24(-1.25%) |
Aug 25, 2008 | 19.90 | 19.90 | 19.30 | 19.63 | 244,297 | -0.30(-1.52%) |
Aug 22, 2008 | 20.12 | 20.14 | 19.88 | 19.93 | 492,717 | +0.26(+1.31%) |
Aug 21, 2008 | 19.69 | 19.81 | 19.57 | 19.68 | 441,220 | -0.11(-0.55%) |
Aug 20, 2008 | 19.84 | 19.85 | 19.43 | 19.79 | 914,273 | -1.53(-7.19%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.21 | 21.32 | 567,206 | -0.19(-0.87%) |
Aug 18, 2008 | 21.71 | 21.84 | 21.29 | 21.51 | 506,713 | +0.15(+0.72%) |
Aug 15, 2008 | 21.53 | 21.58 | 21.29 | 21.35 | 0 | -0.10(-0.45%) |
Aug 14, 2008 | 21.33 | 21.66 | 21.27 | 21.45 | 397,212 | -0.45(-2.06%) |
Aug 13, 2008 | 21.85 | 21.90 | 21.52 | 21.90 | 418,527 | -0.47(-2.10%) |
Aug 12, 2008 | 22.44 | 22.55 | 22.23 | 22.37 | 225,422 | +0.03(+0.14%) |
Aug 11, 2008 | 22.25 | 22.50 | 22.19 | 22.34 | 336,115 | +0.00(+0.00%) |
Aug 08, 2008 | 22.05 | 22.37 | 22.01 | 22.34 | 530,933 | +0.39(+1.79%) |
Aug 07, 2008 | 22.11 | 22.23 | 21.93 | 21.94 | 331,549 | -0.21(-0.96%) |
Aug 06, 2008 | 22.05 | 22.25 | 21.91 | 22.16 | 409,196 | +0.06(+0.29%) |
Aug 05, 2008 | 21.88 | 22.10 | 21.71 | 22.09 | 428,788 | +0.31(+1.42%) |
Aug 04, 2008 | 22.20 | 22.20 | 21.68 | 21.78 | 584,642 | -0.02(-0.09%) |
Aug 01, 2008 | 21.74 | 21.88 | 21.49 | 21.80 | 694,393 | +0.46(+2.17%) |
Jul 31, 2008 | 22.28 | 22.55 | 20.94 | 21.34 | 3,632,523 | -3.94(-15.60%) |
Jul 30, 2008 | 25.30 | 25.48 | 25.06 | 25.28 | 184,735 | -0.17(-0.66%) |
Jul 29, 2008 | 25.45 | 25.57 | 25.24 | 25.45 | 147,170 | +0.24(+0.97%) |
Jul 28, 2008 | 25.44 | 25.48 | 25.18 | 25.20 | 132,237 | -0.36(-1.41%) |
Jul 25, 2008 | 25.63 | 25.80 | 25.45 | 25.57 | 209,349 | -0.26(-1.00%) |
Jul 24, 2008 | 26.30 | 26.30 | 25.66 | 25.82 | 157,276 | -0.34(-1.28%) |
Jul 23, 2008 | 25.89 | 26.25 | 25.84 | 26.16 | 247,200 | +0.86(+3.41%) |
Jul 22, 2008 | 25.38 | 25.55 | 25.25 | 25.29 | 379,624 | -1.18(-4.45%) |
Jul 21, 2008 | 26.26 | 26.51 | 26.16 | 26.47 | 273,374 | +0.17(+0.64%) |
Jul 18, 2008 | 26.20 | 26.31 | 25.88 | 26.31 | 267,217 | +0.89(+3.50%) |
Jul 17, 2008 | 25.42 | 25.45 | 25.19 | 25.42 | 239,017 | -0.13(-0.50%) |
Jul 16, 2008 | 24.75 | 25.57 | 24.57 | 25.55 | 317,875 | +0.72(+2.88%) |
Jul 15, 2008 | 25.25 | 25.25 | 24.69 | 24.83 | 621,292 | -1.10(-4.25%) |
Jul 14, 2008 | 26.29 | 26.33 | 25.82 | 25.93 | 179,235 | -0.14(-0.52%) |
Jul 11, 2008 | 26.15 | 26.30 | 25.86 | 26.07 | 402,854 | -0.79(-2.93%) |
Jul 10, 2008 | 26.67 | 26.91 | 26.60 | 26.85 | 306,204 | -0.39(-1.42%) |
Jul 09, 2008 | 27.63 | 27.75 | 27.21 | 27.24 | 261,209 | -0.21(-0.75%) |
Jul 08, 2008 | 26.99 | 27.45 | 26.82 | 27.45 | 349,046 | +0.81(+3.05%) |
Jul 07, 2008 | 26.82 | 27.00 | 26.47 | 26.63 | 560,249 | -0.32(-1.20%) |
Jul 04, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.00(+0.00%) |
Jul 03, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.61(+2.32%) |
Jul 02, 2008 | 26.82 | 26.91 | 26.29 | 26.34 | 286,131 | +0.28(+1.09%) |
Jul 01, 2008 | 25.89 | 26.06 | 25.68 | 26.06 | 285,173 | +0.46(+1.81%) |
Jun 30, 2008 | 25.60 | 25.77 | 25.45 | 25.60 | 243,520 | +0.17(+0.66%) |
Jun 27, 2008 | 25.55 | 25.67 | 25.33 | 25.43 | 287,440 | -0.21(-0.83%) |
Jun 26, 2008 | 25.95 | 26.07 | 25.51 | 25.64 | 315,883 | -0.50(-1.92%) |
Jun 25, 2008 | 25.93 | 26.32 | 25.80 | 26.15 | 232,781 | +0.24(+0.95%) |
Jun 24, 2008 | 25.86 | 26.18 | 25.67 | 25.90 | 223,200 | +0.01(+0.05%) |
Jun 23, 2008 | 25.89 | 26.00 | 25.66 | 25.89 | 332,010 | +0.17(+0.65%) |
Jun 20, 2008 | 26.12 | 26.14 | 25.67 | 25.72 | 335,154 | -0.94(-3.53%) |
Jun 19, 2008 | 26.84 | 26.95 | 26.42 | 26.66 | 312,304 | +0.01(+0.02%) |
Jun 18, 2008 | 26.68 | 26.70 | 26.42 | 26.65 | 219,735 | -0.34(-1.26%) |
Jun 17, 2008 | 27.25 | 27.34 | 26.94 | 27.00 | 367,062 | +0.06(+0.21%) |
Jun 16, 2008 | 27.07 | 27.15 | 26.85 | 26.94 | 682,220 | -0.28(-1.02%) |
Jun 13, 2008 | 26.91 | 27.27 | 26.85 | 27.21 | 207,385 | +0.93(+3.55%) |
Jun 12, 2008 | 26.42 | 26.54 | 26.18 | 26.28 | 254,935 | -0.46(-1.71%) |
Jun 11, 2008 | 27.12 | 27.21 | 26.72 | 26.74 | 217,995 | -0.14(-0.50%) |
Jun 10, 2008 | 26.88 | 26.96 | 26.68 | 26.87 | 320,257 | -0.30(-1.11%) |
Jun 09, 2008 | 27.32 | 27.40 | 27.03 | 27.18 | 409,969 | -0.42(-1.52%) |
Jun 06, 2008 | 27.91 | 27.92 | 27.54 | 27.59 | 392,729 | -1.01(-3.54%) |
Jun 05, 2008 | 28.05 | 28.61 | 27.99 | 28.61 | 277,129 | +0.42(+1.49%) |
Jun 04, 2008 | 28.05 | 28.28 | 28.02 | 28.19 | 412,301 | +0.20(+0.71%) |
Jun 03, 2008 | 28.05 | 28.18 | 27.85 | 27.99 | 599,477 | +0.11(+0.39%) |