Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.42 | 22.42 | 22.19 | 22.27 | 9,865 | -0.13(-0.59%) |
Aug 28, 2008 | 22.28 | 22.43 | 22.27 | 22.40 | 14,029 | +0.26(+1.17%) |
Aug 27, 2008 | 22.03 | 22.20 | 22.01 | 22.14 | 54,853 | +0.19(+0.89%) |
Aug 26, 2008 | 21.95 | 22.04 | 21.89 | 21.95 | 7,458 | -0.06(-0.27%) |
Aug 25, 2008 | 22.11 | 22.11 | 21.96 | 22.01 | 2,994 | -0.36(-1.62%) |
Aug 22, 2008 | 22.15 | 22.37 | 22.15 | 22.37 | 10,667 | +0.24(+1.06%) |
Aug 21, 2008 | 21.93 | 22.13 | 21.93 | 22.13 | 15,975 | +0.07(+0.33%) |
Aug 20, 2008 | 21.98 | 22.13 | 21.90 | 22.06 | 13,503 | +0.12(+0.54%) |
Aug 19, 2008 | 22.03 | 22.03 | 21.91 | 21.94 | 13,572 | -0.20(-0.92%) |
Aug 18, 2008 | 22.43 | 22.62 | 22.15 | 22.15 | 7,367 | -0.36(-1.60%) |
Aug 15, 2008 | 22.51 | 22.59 | 22.47 | 22.51 | 0 | +0.06(+0.25%) |
Aug 14, 2008 | 22.13 | 22.56 | 22.13 | 22.45 | 19,706 | +0.08(+0.34%) |
Aug 13, 2008 | 22.30 | 22.37 | 22.15 | 22.37 | 9,552 | -0.01(-0.04%) |
Aug 12, 2008 | 22.47 | 22.57 | 22.38 | 22.38 | 12,475 | -0.14(-0.61%) |
Aug 11, 2008 | 22.46 | 22.68 | 22.45 | 22.52 | 8,699 | +0.11(+0.51%) |
Aug 08, 2008 | 21.95 | 22.40 | 21.95 | 22.40 | 6,427 | +0.50(+2.30%) |
Aug 07, 2008 | 22.21 | 22.21 | 21.90 | 21.90 | 79,841 | -0.42(-1.88%) |
Aug 06, 2008 | 22.10 | 22.35 | 22.10 | 22.32 | 8,168 | +0.19(+0.84%) |
Aug 05, 2008 | 21.89 | 22.15 | 21.86 | 22.14 | 16,771 | +0.36(+1.65%) |
Aug 04, 2008 | 21.64 | 21.78 | 21.60 | 21.78 | 7,828 | +0.01(+0.06%) |
Aug 01, 2008 | 21.70 | 21.81 | 21.65 | 21.76 | 10,618 | -0.05(-0.24%) |
Jul 31, 2008 | 21.89 | 22.09 | 21.81 | 21.82 | 9,668 | -0.15(-0.70%) |
Jul 30, 2008 | 21.90 | 22.04 | 21.80 | 21.97 | 11,863 | +0.34(+1.59%) |
Jul 29, 2008 | 21.63 | 21.63 | 21.39 | 21.63 | 23,036 | +0.24(+1.12%) |
Jul 28, 2008 | 21.62 | 21.63 | 21.39 | 21.39 | 3,783 | -0.14(-0.64%) |
Jul 25, 2008 | 21.62 | 21.67 | 21.52 | 21.52 | 21,665 | -0.10(-0.46%) |
Jul 24, 2008 | 21.95 | 21.95 | 21.62 | 21.62 | 88,550 | -0.44(-2.01%) |
Jul 23, 2008 | 21.87 | 22.21 | 21.87 | 22.07 | 34,579 | +0.18(+0.83%) |
Jul 22, 2008 | 21.53 | 21.89 | 21.44 | 21.89 | 23,719 | +0.23(+1.07%) |
Jul 21, 2008 | 21.74 | 21.75 | 21.63 | 21.65 | 52,956 | +0.02(+0.09%) |
Jul 18, 2008 | 21.62 | 21.74 | 21.58 | 21.63 | 38,508 | -0.04(-0.18%) |
Jul 17, 2008 | 21.61 | 21.67 | 21.32 | 21.67 | 58,232 | +0.41(+1.92%) |
Jul 16, 2008 | 20.95 | 21.27 | 20.88 | 21.27 | 31,567 | +0.35(+1.69%) |
Jul 15, 2008 | 20.63 | 21.18 | 20.62 | 20.91 | 37,369 | -0.10(-0.46%) |
Jul 14, 2008 | 21.54 | 21.54 | 21.01 | 21.01 | 27,826 | -0.31(-1.46%) |
Jul 11, 2008 | 21.26 | 21.63 | 20.98 | 21.32 | 35,257 | +0.00(+0.00%) |
Jul 10, 2008 | 21.40 | 21.52 | 21.29 | 21.32 | 17,926 | +0.10(+0.48%) |
Jul 09, 2008 | 21.63 | 21.71 | 21.20 | 21.22 | 12,529 | -0.35(-1.63%) |
Jul 08, 2008 | 21.19 | 21.57 | 21.13 | 21.57 | 45,271 | +0.29(+1.37%) |
Jul 07, 2008 | 21.52 | 21.63 | 21.07 | 21.28 | 59,261 | -0.19(-0.89%) |
Jul 04, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,690 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,690 | -0.02(-0.09%) |
Jul 02, 2008 | 21.95 | 21.98 | 21.49 | 21.49 | 11,328 | -0.36(-1.67%) |
Jul 01, 2008 | 21.48 | 21.86 | 21.44 | 21.86 | 12,435 | +0.10(+0.45%) |
Jun 30, 2008 | 21.85 | 21.85 | 21.76 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.73 | 21.83 | 19,679 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,284 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.53 | 22.51 | 22.53 | 7,855 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,171 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.64 | 14,293 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.60 | 22.65 | 7,983 | -0.37(-1.62%) |
Jun 19, 2008 | 22.92 | 23.08 | 22.83 | 23.03 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,858 | -0.20(-0.86%) |
Jun 17, 2008 | 23.28 | 23.29 | 23.15 | 23.15 | 15,341 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.35 | 23.18 | 23.28 | 12,110 | +0.06(+0.28%) |
Jun 13, 2008 | 23.20 | 23.23 | 23.05 | 23.22 | 21,455 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.91 | 13,289 | +0.09(+0.40%) |
Jun 11, 2008 | 23.07 | 23.07 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.17 | 31,878 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.26 | 23.01 | 23.21 | 10,282 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,117 | -0.58(-2.45%) |
Jun 05, 2008 | 23.50 | 23.82 | 23.50 | 23.81 | 9,621 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,574 | +0.00(+0.00%) |
Jun 03, 2008 | 23.62 | 23.62 | 23.31 | 23.45 | 18,737 | -0.09(-0.36%) |