Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.90 | 20.96 | 20.40 | 20.61 | 738,117 | -0.19(-0.89%) |
Aug 28, 2008 | 20.80 | 20.89 | 20.69 | 20.79 | 650,998 | +0.32(+1.55%) |
Aug 27, 2008 | 20.29 | 20.63 | 20.27 | 20.48 | 585,330 | +0.41(+2.04%) |
Aug 26, 2008 | 20.01 | 20.21 | 20.00 | 20.07 | 687,527 | +0.23(+1.17%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.68 | 19.84 | 821,003 | -0.29(-1.42%) |
Aug 22, 2008 | 20.31 | 20.33 | 19.93 | 20.12 | 868,838 | -0.14(-0.69%) |
Aug 21, 2008 | 20.16 | 20.35 | 20.00 | 20.26 | 600,287 | +0.32(+1.63%) |
Aug 20, 2008 | 20.04 | 20.21 | 19.74 | 19.94 | 978,479 | -0.39(-1.94%) |
Aug 19, 2008 | 20.12 | 20.45 | 20.00 | 20.33 | 987,254 | -0.49(-2.34%) |
Aug 18, 2008 | 20.95 | 21.24 | 20.63 | 20.82 | 952,876 | -0.44(-2.07%) |
Aug 15, 2008 | 21.33 | 21.47 | 21.03 | 21.26 | 1,071,052 | -0.29(-1.36%) |
Aug 14, 2008 | 21.48 | 21.77 | 21.32 | 21.55 | 1,066,504 | +0.43(+2.05%) |
Aug 13, 2008 | 20.72 | 21.26 | 20.65 | 21.12 | 922,505 | +0.20(+0.96%) |
Aug 12, 2008 | 20.86 | 21.02 | 20.70 | 20.92 | 642,421 | -0.02(-0.07%) |
Aug 11, 2008 | 20.70 | 21.02 | 20.56 | 20.93 | 779,545 | +0.19(+0.93%) |
Aug 08, 2008 | 20.24 | 20.84 | 20.23 | 20.74 | 899,772 | -0.18(-0.85%) |
Aug 07, 2008 | 21.00 | 21.19 | 20.81 | 20.92 | 692,337 | -0.33(-1.56%) |
Aug 06, 2008 | 21.11 | 21.35 | 20.92 | 21.25 | 1,001,073 | +0.24(+1.14%) |
Aug 05, 2008 | 20.62 | 21.17 | 20.31 | 21.01 | 1,144,635 | +0.90(+4.49%) |
Aug 04, 2008 | 20.42 | 20.45 | 20.10 | 20.11 | 1,006,100 | -0.06(-0.31%) |
Aug 01, 2008 | 20.59 | 20.98 | 19.82 | 20.17 | 1,222,052 | -0.08(-0.42%) |
Jul 31, 2008 | 20.45 | 20.79 | 20.19 | 20.25 | 1,211,599 | -0.55(-2.64%) |
Jul 30, 2008 | 20.91 | 20.99 | 20.52 | 20.80 | 784,494 | -0.08(-0.37%) |
Jul 29, 2008 | 20.88 | 20.92 | 20.36 | 20.88 | 1,159,959 | +0.71(+3.52%) |
Jul 28, 2008 | 20.96 | 20.96 | 20.01 | 20.17 | 851,270 | -0.64(-3.08%) |
Jul 25, 2008 | 20.79 | 20.97 | 20.52 | 20.81 | 901,610 | +0.46(+2.24%) |
Jul 24, 2008 | 20.70 | 20.77 | 20.31 | 20.35 | 1,066,821 | -0.38(-1.82%) |
Jul 23, 2008 | 20.84 | 21.11 | 20.56 | 20.73 | 2,061,706 | -0.04(-0.19%) |
Jul 22, 2008 | 20.91 | 20.96 | 20.00 | 20.77 | 3,108,000 | -0.05(-0.26%) |
Jul 21, 2008 | 21.67 | 22.08 | 20.74 | 20.82 | 2,646,980 | -0.48(-2.25%) |
Jul 18, 2008 | 21.18 | 21.57 | 21.06 | 21.30 | 1,385,426 | +0.05(+0.22%) |
Jul 17, 2008 | 21.29 | 21.57 | 20.92 | 21.26 | 1,064,408 | +0.62(+2.99%) |
Jul 16, 2008 | 19.69 | 20.92 | 19.57 | 20.64 | 2,215,142 | +0.59(+2.97%) |
Jul 15, 2008 | 19.22 | 20.25 | 19.09 | 20.04 | 2,640,547 | +0.62(+3.18%) |
Jul 14, 2008 | 19.30 | 19.63 | 19.06 | 19.43 | 1,286,395 | +0.36(+1.86%) |
Jul 11, 2008 | 18.99 | 19.25 | 18.65 | 19.07 | 1,648,355 | -0.49(-2.53%) |
Jul 10, 2008 | 19.45 | 19.66 | 19.15 | 19.57 | 1,647,131 | +0.48(+2.51%) |
Jul 09, 2008 | 19.61 | 19.73 | 19.05 | 19.09 | 1,639,175 | -0.80(-4.04%) |
Jul 08, 2008 | 19.50 | 19.89 | 19.18 | 19.89 | 1,809,364 | -0.28(-1.38%) |
Jul 07, 2008 | 20.17 | 20.39 | 19.79 | 20.17 | 1,213,015 | +0.30(+1.52%) |
Jul 04, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 03, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 02, 2008 | 20.50 | 20.53 | 19.84 | 19.87 | 1,095,066 | -0.67(-3.27%) |
Jul 01, 2008 | 20.31 | 20.69 | 20.02 | 20.54 | 2,156,737 | -0.15(-0.75%) |
Jun 30, 2008 | 20.86 | 21.07 | 20.69 | 20.69 | 1,795,867 | -0.23(-1.11%) |
Jun 27, 2008 | 21.07 | 21.21 | 20.61 | 20.92 | 1,275,623 | +0.23(+1.12%) |
Jun 26, 2008 | 21.23 | 21.57 | 20.61 | 20.69 | 1,512,916 | -0.66(-3.11%) |
Jun 25, 2008 | 21.26 | 21.59 | 21.19 | 21.36 | 893,789 | +0.32(+1.54%) |
Jun 24, 2008 | 20.84 | 21.30 | 20.67 | 21.03 | 1,523,588 | +0.13(+0.63%) |
Jun 23, 2008 | 20.99 | 21.43 | 20.62 | 20.90 | 1,674,534 | -0.05(-0.26%) |
Jun 20, 2008 | 21.91 | 22.04 | 20.73 | 20.96 | 2,895,668 | -2.20(-9.50%) |
Jun 19, 2008 | 22.42 | 23.26 | 22.38 | 23.16 | 1,188,724 | +0.47(+2.08%) |
Jun 18, 2008 | 22.93 | 23.03 | 22.65 | 22.69 | 1,256,765 | -0.44(-1.90%) |
Jun 17, 2008 | 23.73 | 23.77 | 23.09 | 23.13 | 1,098,620 | -0.39(-1.67%) |
Jun 16, 2008 | 23.32 | 23.70 | 23.24 | 23.52 | 1,066,032 | +0.12(+0.53%) |
Jun 13, 2008 | 22.92 | 23.46 | 22.79 | 23.40 | 1,285,721 | +0.73(+3.24%) |
Jun 12, 2008 | 22.75 | 23.11 | 22.51 | 22.66 | 1,190,903 | +0.27(+1.21%) |
Jun 11, 2008 | 23.08 | 23.14 | 22.33 | 22.39 | 1,329,304 | -0.63(-2.75%) |
Jun 10, 2008 | 23.17 | 23.42 | 22.95 | 23.02 | 1,256,098 | -1.24(-5.09%) |
Jun 09, 2008 | 24.89 | 24.89 | 23.97 | 24.26 | 1,026,644 | -0.66(-2.63%) |
Jun 06, 2008 | 25.32 | 25.47 | 24.87 | 24.92 | 1,023,686 | -0.83(-3.21%) |
Jun 05, 2008 | 25.53 | 25.77 | 25.40 | 25.74 | 741,314 | +0.58(+2.30%) |
Jun 04, 2008 | 24.71 | 25.33 | 24.71 | 25.16 | 1,013,352 | +0.43(+1.75%) |
Jun 03, 2008 | 24.87 | 25.23 | 24.52 | 24.73 | 931,791 | -0.36(-1.42%) |