Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.50 | 23.78 | 23.18 | 23.26 | 309,529 | -0.26(-1.12%) |
Aug 28, 2008 | 23.26 | 23.74 | 23.21 | 23.52 | 324,797 | +0.26(+1.13%) |
Aug 27, 2008 | 22.81 | 23.28 | 22.81 | 23.26 | 447,737 | +0.55(+2.44%) |
Aug 26, 2008 | 23.23 | 23.27 | 22.49 | 22.71 | 600,405 | -0.32(-1.37%) |
Aug 25, 2008 | 23.03 | 23.27 | 22.56 | 23.02 | 356,245 | -0.09(-0.38%) |
Aug 22, 2008 | 22.74 | 23.25 | 22.49 | 23.11 | 513,065 | +0.19(+0.84%) |
Aug 21, 2008 | 23.03 | 23.48 | 22.74 | 22.92 | 568,824 | -0.37(-1.58%) |
Aug 20, 2008 | 23.06 | 23.54 | 22.72 | 23.29 | 405,835 | +0.22(+0.96%) |
Aug 19, 2008 | 23.09 | 23.26 | 22.50 | 23.06 | 307,178 | -0.13(-0.58%) |
Aug 18, 2008 | 23.12 | 23.50 | 22.84 | 23.20 | 510,237 | +0.38(+1.68%) |
Aug 15, 2008 | 23.80 | 23.80 | 22.47 | 22.81 | 493,766 | -0.87(-3.67%) |
Aug 14, 2008 | 23.07 | 23.90 | 22.99 | 23.68 | 387,899 | +0.31(+1.33%) |
Aug 13, 2008 | 22.94 | 23.49 | 22.84 | 23.37 | 454,345 | +0.06(+0.24%) |
Aug 12, 2008 | 23.43 | 23.79 | 22.77 | 23.32 | 567,353 | -0.59(-2.49%) |
Aug 11, 2008 | 24.12 | 24.21 | 23.49 | 23.91 | 461,689 | -0.26(-1.07%) |
Aug 08, 2008 | 23.22 | 24.46 | 22.88 | 24.17 | 786,316 | +1.07(+4.61%) |
Aug 07, 2008 | 24.31 | 24.54 | 22.87 | 23.10 | 843,349 | -1.15(-4.76%) |
Aug 06, 2008 | 24.14 | 24.55 | 23.74 | 24.26 | 943,450 | +0.48(+2.00%) |
Aug 05, 2008 | 24.27 | 24.27 | 23.64 | 23.78 | 658,305 | -0.07(-0.28%) |
Aug 04, 2008 | 24.05 | 24.29 | 23.67 | 23.85 | 781,596 | -0.01(-0.02%) |
Aug 01, 2008 | 23.48 | 24.22 | 23.25 | 23.85 | 649,560 | +0.37(+1.59%) |
Jul 31, 2008 | 23.29 | 24.29 | 23.12 | 23.48 | 1,435,904 | +1.67(+7.66%) |
Jul 30, 2008 | 21.73 | 22.37 | 21.70 | 21.81 | 416,473 | +0.26(+1.22%) |
Jul 29, 2008 | 21.55 | 21.68 | 20.87 | 21.55 | 289,938 | +0.37(+1.73%) |
Jul 28, 2008 | 21.20 | 21.36 | 20.99 | 21.18 | 360,208 | +0.01(+0.02%) |
Jul 25, 2008 | 20.80 | 21.47 | 20.80 | 21.17 | 384,528 | +0.09(+0.44%) |
Jul 24, 2008 | 21.17 | 21.37 | 21.00 | 21.08 | 348,614 | -0.07(-0.32%) |
Jul 23, 2008 | 21.11 | 21.24 | 20.92 | 21.15 | 499,962 | +0.01(+0.05%) |
Jul 22, 2008 | 20.76 | 21.14 | 20.65 | 21.14 | 421,363 | -0.01(-0.02%) |
Jul 21, 2008 | 20.84 | 21.25 | 20.81 | 21.14 | 478,668 | +0.30(+1.44%) |
Jul 18, 2008 | 20.50 | 21.15 | 20.22 | 20.84 | 558,049 | +0.33(+1.61%) |
Jul 17, 2008 | 20.07 | 20.69 | 20.07 | 20.51 | 566,593 | +0.24(+1.17%) |
Jul 16, 2008 | 19.77 | 20.31 | 19.66 | 20.27 | 504,160 | +0.46(+2.32%) |
Jul 15, 2008 | 19.93 | 20.04 | 19.58 | 19.81 | 497,178 | -0.33(-1.62%) |
Jul 14, 2008 | 20.67 | 20.67 | 19.92 | 20.14 | 558,473 | -0.32(-1.57%) |
Jul 11, 2008 | 20.05 | 20.62 | 19.44 | 20.46 | 686,691 | +0.27(+1.33%) |
Jul 10, 2008 | 19.64 | 20.22 | 19.63 | 20.19 | 456,690 | +0.41(+2.09%) |
Jul 09, 2008 | 19.95 | 20.10 | 19.55 | 19.78 | 609,811 | -0.30(-1.49%) |
Jul 08, 2008 | 19.68 | 20.11 | 19.24 | 20.08 | 455,992 | +0.52(+2.67%) |
Jul 07, 2008 | 19.14 | 19.90 | 18.99 | 19.56 | 717,209 | +0.16(+0.83%) |
Jul 04, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | +0.00(+0.00%) |
Jul 03, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | -0.89(-4.41%) |
Jul 02, 2008 | 20.76 | 21.20 | 20.24 | 20.29 | 1,017,953 | -0.62(-2.94%) |
Jul 01, 2008 | 20.83 | 21.30 | 20.66 | 20.91 | 780,243 | -0.16(-0.74%) |
Jun 30, 2008 | 21.57 | 21.78 | 21.06 | 21.06 | 1,180,272 | -0.47(-2.19%) |
Jun 27, 2008 | 20.12 | 22.05 | 19.92 | 21.53 | 5,239,857 | +4.50(+26.39%) |
Jun 26, 2008 | 16.89 | 17.23 | 16.68 | 17.04 | 680,198 | -0.13(-0.75%) |
Jun 25, 2008 | 17.33 | 17.62 | 16.94 | 17.17 | 660,679 | +0.05(+0.27%) |
Jun 24, 2008 | 17.47 | 17.78 | 17.04 | 17.12 | 656,637 | -0.67(-3.75%) |
Jun 23, 2008 | 18.25 | 18.33 | 17.66 | 17.79 | 682,593 | -0.42(-2.33%) |
Jun 20, 2008 | 17.73 | 18.27 | 17.73 | 18.21 | 911,745 | +0.41(+2.30%) |
Jun 19, 2008 | 17.59 | 17.83 | 17.36 | 17.80 | 561,461 | +0.21(+1.21%) |
Jun 18, 2008 | 18.41 | 18.45 | 17.47 | 17.59 | 968,739 | -0.90(-4.87%) |
Jun 17, 2008 | 18.83 | 18.96 | 18.40 | 18.49 | 528,823 | -0.26(-1.38%) |
Jun 16, 2008 | 19.32 | 19.38 | 18.38 | 18.75 | 720,479 | -0.54(-2.82%) |
Jun 13, 2008 | 19.05 | 19.30 | 18.68 | 19.29 | 897,354 | +0.56(+3.01%) |
Jun 12, 2008 | 19.50 | 19.66 | 18.51 | 18.73 | 1,184,979 | -0.71(-3.65%) |
Jun 11, 2008 | 20.94 | 21.08 | 19.31 | 19.44 | 1,260,636 | -1.47(-7.05%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.63 | 20.91 | 837,689 | +0.03(+0.12%) |
Jun 09, 2008 | 20.82 | 21.15 | 20.73 | 20.88 | 502,190 | +0.07(+0.32%) |
Jun 06, 2008 | 21.29 | 21.31 | 20.71 | 20.82 | 493,925 | -0.51(-2.38%) |
Jun 05, 2008 | 21.20 | 21.60 | 20.88 | 21.32 | 375,654 | +0.04(+0.19%) |
Jun 04, 2008 | 21.20 | 21.44 | 20.84 | 21.28 | 612,670 | +0.07(+0.32%) |
Jun 03, 2008 | 21.31 | 21.69 | 20.82 | 21.22 | 1,011,500 | -0.06(-0.27%) |