Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.60 | 23.64 | 22.85 | 23.15 | 0 | -0.45(-1.89%) |
Aug 28, 2008 | 23.17 | 23.60 | 23.00 | 23.60 | 1,292,405 | +0.50(+2.18%) |
Aug 27, 2008 | 22.70 | 23.15 | 22.55 | 23.09 | 1,202,098 | +0.37(+1.63%) |
Aug 26, 2008 | 22.51 | 22.80 | 22.46 | 22.72 | 1,121,395 | +0.20(+0.90%) |
Aug 25, 2008 | 22.96 | 23.03 | 22.33 | 22.52 | 811,653 | -0.56(-2.41%) |
Aug 22, 2008 | 22.59 | 23.10 | 22.50 | 23.08 | 1,849,861 | +0.62(+2.78%) |
Aug 21, 2008 | 22.25 | 22.60 | 21.05 | 22.46 | 3,452,389 | +0.05(+0.24%) |
Aug 20, 2008 | 23.05 | 23.05 | 22.32 | 22.40 | 970,914 | -0.53(-2.30%) |
Aug 19, 2008 | 23.15 | 23.47 | 22.74 | 22.93 | 1,003,495 | -0.23(-1.00%) |
Aug 18, 2008 | 23.17 | 23.50 | 22.99 | 23.16 | 1,044,381 | -0.24(-1.01%) |
Aug 15, 2008 | 23.46 | 23.53 | 23.25 | 23.40 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 23.05 | 23.44 | 23.05 | 23.37 | 901,046 | +0.26(+1.12%) |
Aug 13, 2008 | 22.78 | 23.20 | 22.78 | 23.11 | 1,177,262 | +0.24(+1.07%) |
Aug 12, 2008 | 22.95 | 23.29 | 22.80 | 22.86 | 1,303,639 | +0.00(+0.00%) |
Aug 11, 2008 | 23.05 | 23.47 | 22.43 | 22.86 | 1,562,326 | -0.06(-0.27%) |
Aug 08, 2008 | 22.08 | 22.97 | 21.94 | 22.93 | 1,289,652 | +0.74(+3.36%) |
Aug 07, 2008 | 22.10 | 22.57 | 21.86 | 22.18 | 1,082,041 | -0.07(-0.30%) |
Aug 06, 2008 | 21.86 | 22.32 | 21.77 | 22.25 | 1,018,379 | +0.31(+1.42%) |
Aug 05, 2008 | 21.35 | 22.02 | 21.19 | 21.94 | 1,175,288 | +0.67(+3.16%) |
Aug 04, 2008 | 21.56 | 21.56 | 21.06 | 21.26 | 831,133 | -0.16(-0.76%) |
Aug 01, 2008 | 21.35 | 21.63 | 21.08 | 21.43 | 1,142,926 | +0.16(+0.74%) |
Jul 31, 2008 | 21.63 | 21.68 | 21.19 | 21.27 | 1,268,653 | -0.51(-2.36%) |
Jul 30, 2008 | 21.61 | 21.87 | 21.55 | 21.78 | 1,436,082 | +0.22(+1.02%) |
Jul 29, 2008 | 21.56 | 21.71 | 21.09 | 21.56 | 1,056,557 | +0.20(+0.94%) |
Jul 28, 2008 | 20.65 | 21.61 | 20.55 | 21.36 | 2,330,294 | +0.79(+3.83%) |
Jul 25, 2008 | 21.60 | 21.78 | 19.93 | 20.57 | 3,230,341 | -1.39(-6.32%) |
Jul 24, 2008 | 22.44 | 22.44 | 21.83 | 21.96 | 1,382,957 | -0.35(-1.57%) |
Jul 23, 2008 | 22.56 | 22.60 | 22.11 | 22.31 | 1,307,639 | -0.25(-1.11%) |
Jul 22, 2008 | 22.17 | 22.65 | 21.95 | 22.56 | 1,277,524 | +0.29(+1.32%) |
Jul 21, 2008 | 22.36 | 22.38 | 21.86 | 22.27 | 1,110,011 | -0.07(-0.30%) |
Jul 18, 2008 | 22.27 | 22.53 | 22.07 | 22.34 | 554,599 | +0.05(+0.24%) |
Jul 17, 2008 | 21.90 | 22.29 | 21.71 | 22.28 | 590,026 | +0.46(+2.09%) |
Jul 16, 2008 | 21.53 | 21.86 | 21.33 | 21.83 | 1,142,982 | +0.32(+1.50%) |
Jul 15, 2008 | 21.16 | 21.75 | 21.03 | 21.50 | 1,281,858 | +0.12(+0.56%) |
Jul 14, 2008 | 21.54 | 21.67 | 21.12 | 21.38 | 949,302 | +0.02(+0.11%) |
Jul 11, 2008 | 21.38 | 21.56 | 20.73 | 21.36 | 1,405,954 | -0.22(-1.02%) |
Jul 10, 2008 | 22.19 | 22.20 | 20.13 | 21.58 | 1,672,440 | -0.83(-3.71%) |
Jul 09, 2008 | 22.58 | 22.74 | 22.30 | 22.41 | 633,478 | -0.17(-0.74%) |
Jul 08, 2008 | 21.99 | 22.64 | 21.74 | 22.58 | 987,713 | +0.58(+2.64%) |
Jul 07, 2008 | 22.25 | 22.77 | 21.80 | 22.00 | 1,105,105 | -0.18(-0.80%) |
Jul 04, 2008 | 23.02 | 23.28 | 22.08 | 22.18 | 382,327 | +0.00(+0.00%) |
Jul 03, 2008 | 23.02 | 23.28 | 22.08 | 22.18 | 382,327 | -0.19(-0.86%) |
Jul 02, 2008 | 22.35 | 22.79 | 22.24 | 22.37 | 1,079,231 | +0.18(+0.80%) |
Jul 01, 2008 | 22.16 | 22.36 | 21.87 | 22.19 | 956,144 | -0.19(-0.84%) |
Jun 30, 2008 | 22.35 | 22.47 | 22.05 | 22.38 | 834,313 | +0.05(+0.21%) |
Jun 27, 2008 | 22.20 | 22.44 | 21.89 | 22.33 | 701,978 | -0.01(-0.06%) |
Jun 26, 2008 | 23.12 | 23.13 | 22.30 | 22.35 | 991,088 | -0.96(-4.10%) |
Jun 25, 2008 | 23.25 | 23.88 | 23.05 | 23.30 | 1,208,474 | +0.08(+0.35%) |
Jun 24, 2008 | 23.84 | 23.86 | 23.17 | 23.22 | 913,821 | -0.68(-2.85%) |
Jun 23, 2008 | 23.72 | 23.95 | 23.35 | 23.90 | 1,142,886 | +0.24(+1.04%) |
Jun 20, 2008 | 23.56 | 23.91 | 22.95 | 23.66 | 1,740,190 | +0.42(+1.82%) |
Jun 19, 2008 | 22.91 | 23.23 | 22.91 | 23.23 | 747,505 | +0.35(+1.53%) |
Jun 18, 2008 | 23.20 | 23.37 | 22.74 | 22.88 | 1,102,872 | -0.45(-1.93%) |
Jun 17, 2008 | 22.58 | 23.57 | 22.54 | 23.33 | 1,004,213 | +0.87(+3.87%) |
Jun 16, 2008 | 22.58 | 22.63 | 22.07 | 22.47 | 1,109,467 | -0.24(-1.06%) |
Jun 13, 2008 | 22.62 | 22.90 | 22.45 | 22.71 | 978,357 | +0.40(+1.79%) |
Jun 12, 2008 | 22.10 | 22.50 | 22.00 | 22.31 | 1,453,530 | +0.36(+1.66%) |
Jun 11, 2008 | 22.17 | 22.17 | 21.91 | 21.94 | 1,115,362 | -0.21(-0.93%) |
Jun 10, 2008 | 22.04 | 22.56 | 21.97 | 22.15 | 1,255,435 | -0.42(-1.87%) |
Jun 09, 2008 | 22.90 | 22.90 | 22.37 | 22.57 | 813,573 | -0.20(-0.86%) |
Jun 06, 2008 | 23.44 | 23.44 | 22.71 | 22.77 | 676,495 | -0.81(-3.42%) |
Jun 05, 2008 | 23.37 | 23.60 | 23.14 | 23.57 | 1,166,890 | +0.44(+1.89%) |
Jun 04, 2008 | 22.54 | 23.51 | 22.42 | 23.14 | 1,350,121 | +0.57(+2.51%) |
Jun 03, 2008 | 22.47 | 22.99 | 22.36 | 22.57 | 901,479 | +0.26(+1.16%) |