Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.22 | 22.31 | 21.66 | 21.97 | 0 | -0.31(-1.40%) |
Aug 28, 2008 | 21.48 | 22.45 | 21.42 | 22.28 | 350,746 | +0.89(+4.18%) |
Aug 27, 2008 | 21.15 | 21.61 | 21.14 | 21.39 | 344,817 | +0.20(+0.95%) |
Aug 26, 2008 | 21.21 | 21.38 | 20.90 | 21.19 | 217,020 | +0.00(+0.00%) |
Aug 25, 2008 | 21.32 | 21.40 | 20.77 | 21.19 | 327,222 | -0.24(-1.14%) |
Aug 22, 2008 | 21.16 | 21.68 | 21.08 | 21.43 | 0 | +0.40(+1.88%) |
Aug 21, 2008 | 21.56 | 21.56 | 20.93 | 21.04 | 438,768 | -0.58(-2.69%) |
Aug 20, 2008 | 21.80 | 22.04 | 21.42 | 21.62 | 329,539 | -0.02(-0.08%) |
Aug 19, 2008 | 21.51 | 21.89 | 21.40 | 21.63 | 265,458 | +0.05(+0.23%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.43 | 21.58 | 301,088 | -0.32(-1.46%) |
Aug 15, 2008 | 21.91 | 22.36 | 21.63 | 21.90 | 0 | +0.08(+0.39%) |
Aug 14, 2008 | 21.96 | 22.38 | 21.75 | 21.82 | 495,612 | -0.25(-1.15%) |
Aug 13, 2008 | 21.67 | 22.14 | 21.44 | 22.07 | 335,564 | +0.41(+1.91%) |
Aug 12, 2008 | 21.79 | 22.14 | 21.46 | 21.66 | 404,492 | -0.17(-0.77%) |
Aug 11, 2008 | 20.72 | 21.93 | 20.64 | 21.83 | 572,564 | +1.05(+5.07%) |
Aug 08, 2008 | 19.89 | 20.94 | 19.89 | 20.77 | 343,966 | +0.87(+4.36%) |
Aug 07, 2008 | 19.89 | 20.16 | 19.68 | 19.91 | 413,143 | -0.14(-0.71%) |
Aug 06, 2008 | 20.19 | 20.19 | 19.37 | 20.05 | 1,033,539 | -0.16(-0.79%) |
Aug 05, 2008 | 20.22 | 20.56 | 19.81 | 20.21 | 687,914 | +0.24(+1.22%) |
Aug 04, 2008 | 20.70 | 20.70 | 19.65 | 19.97 | 543,314 | -0.78(-3.78%) |
Aug 01, 2008 | 21.07 | 21.17 | 20.65 | 20.75 | 456,249 | -0.32(-1.52%) |
Jul 31, 2008 | 21.17 | 21.54 | 20.98 | 21.07 | 886,912 | -0.36(-1.69%) |
Jul 30, 2008 | 20.88 | 21.60 | 20.84 | 21.43 | 587,651 | +0.69(+3.33%) |
Jul 29, 2008 | 20.74 | 21.23 | 20.45 | 20.74 | 528,039 | +0.25(+1.23%) |
Jul 28, 2008 | 20.19 | 20.56 | 19.97 | 20.49 | 492,927 | +0.09(+0.45%) |
Jul 25, 2008 | 20.49 | 20.92 | 20.24 | 20.40 | 557,777 | +0.17(+0.83%) |
Jul 24, 2008 | 20.31 | 20.74 | 19.97 | 20.23 | 623,973 | -0.07(-0.33%) |
Jul 23, 2008 | 21.04 | 21.20 | 20.02 | 20.29 | 1,155,572 | -0.73(-3.49%) |
Jul 22, 2008 | 20.21 | 21.09 | 20.13 | 21.03 | 504,276 | +0.82(+4.05%) |
Jul 21, 2008 | 20.32 | 20.41 | 19.91 | 20.21 | 534,063 | +0.03(+0.17%) |
Jul 18, 2008 | 19.80 | 20.52 | 19.72 | 20.18 | 569,281 | +0.44(+2.22%) |
Jul 17, 2008 | 19.61 | 19.95 | 19.21 | 19.74 | 510,059 | +0.19(+0.99%) |
Jul 16, 2008 | 18.93 | 19.60 | 18.63 | 19.54 | 537,650 | +0.54(+2.84%) |
Jul 15, 2008 | 18.32 | 19.27 | 17.82 | 19.00 | 1,115,804 | +0.44(+2.36%) |
Jul 14, 2008 | 18.78 | 19.05 | 18.22 | 18.57 | 1,245,827 | -0.12(-0.63%) |
Jul 11, 2008 | 17.70 | 18.85 | 17.53 | 18.68 | 1,029,161 | +0.85(+4.77%) |
Jul 10, 2008 | 17.41 | 18.36 | 17.22 | 17.83 | 1,133,677 | +0.40(+2.32%) |
Jul 09, 2008 | 17.58 | 19.78 | 17.28 | 17.43 | 2,206,919 | -1.59(-8.37%) |
Jul 08, 2008 | 18.49 | 19.06 | 18.06 | 19.02 | 1,369,224 | +0.53(+2.87%) |
Jul 07, 2008 | 18.36 | 18.86 | 17.85 | 18.49 | 1,259,468 | +0.38(+2.09%) |
Jul 04, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.00(+0.00%) |
Jul 03, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.24(+1.32%) |
Jul 02, 2008 | 18.64 | 18.68 | 17.76 | 17.88 | 847,629 | -0.75(-4.03%) |
Jul 01, 2008 | 18.71 | 18.88 | 18.01 | 18.63 | 1,051,537 | -0.29(-1.51%) |
Jun 30, 2008 | 19.32 | 19.47 | 18.76 | 18.91 | 920,599 | -0.47(-2.43%) |
Jun 27, 2008 | 19.65 | 19.73 | 19.11 | 19.38 | 1,548,103 | -0.28(-1.41%) |
Jun 26, 2008 | 19.58 | 19.88 | 19.07 | 19.66 | 836,730 | -0.20(-1.02%) |
Jun 25, 2008 | 18.96 | 20.72 | 18.96 | 19.86 | 1,436,968 | +0.99(+5.27%) |
Jun 24, 2008 | 19.82 | 19.82 | 18.75 | 18.87 | 811,945 | -1.05(-5.29%) |
Jun 23, 2008 | 20.02 | 20.37 | 19.85 | 19.92 | 725,461 | -0.02(-0.08%) |
Jun 20, 2008 | 19.96 | 20.18 | 19.29 | 19.94 | 939,830 | -0.13(-0.67%) |
Jun 19, 2008 | 20.25 | 20.50 | 19.95 | 20.08 | 684,261 | -0.11(-0.54%) |
Jun 18, 2008 | 20.58 | 20.58 | 20.18 | 20.18 | 581,900 | -0.48(-2.32%) |
Jun 17, 2008 | 20.69 | 20.86 | 20.13 | 20.66 | 353,787 | +0.10(+0.49%) |
Jun 16, 2008 | 20.31 | 20.85 | 20.27 | 20.56 | 377,026 | +0.13(+0.62%) |
Jun 13, 2008 | 20.15 | 20.51 | 20.07 | 20.44 | 251,635 | +0.53(+2.67%) |
Jun 12, 2008 | 19.81 | 20.26 | 19.63 | 19.91 | 226,028 | +0.23(+1.16%) |
Jun 11, 2008 | 20.07 | 20.29 | 19.62 | 19.68 | 351,679 | -0.49(-2.42%) |
Jun 10, 2008 | 19.90 | 20.25 | 19.79 | 20.17 | 487,549 | +0.14(+0.72%) |
Jun 09, 2008 | 20.43 | 20.45 | 19.53 | 20.02 | 477,444 | -0.19(-0.92%) |
Jun 06, 2008 | 20.61 | 20.77 | 20.13 | 20.21 | 436,511 | -0.57(-2.76%) |
Jun 05, 2008 | 20.20 | 20.78 | 20.18 | 20.78 | 378,627 | +0.56(+2.75%) |
Jun 04, 2008 | 20.36 | 20.51 | 19.81 | 20.23 | 586,570 | -0.19(-0.91%) |
Jun 03, 2008 | 21.02 | 21.11 | 20.16 | 20.41 | 597,942 | -0.42(-2.02%) |