Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.29 | 23.72 | 22.90 | 23.42 | 509,974 | -0.04(-0.18%) |
Aug 28, 2008 | 22.71 | 23.66 | 22.20 | 23.46 | 928,394 | +0.77(+3.41%) |
Aug 27, 2008 | 22.63 | 23.09 | 22.59 | 22.69 | 916,949 | +0.02(+0.11%) |
Aug 26, 2008 | 23.00 | 23.08 | 22.52 | 22.66 | 540,946 | -0.36(-1.55%) |
Aug 25, 2008 | 23.50 | 23.50 | 22.85 | 23.02 | 303,633 | -0.57(-2.40%) |
Aug 22, 2008 | 22.80 | 23.64 | 22.71 | 23.59 | 414,540 | +0.85(+3.73%) |
Aug 21, 2008 | 22.64 | 23.07 | 22.50 | 22.74 | 393,968 | -0.10(-0.44%) |
Aug 20, 2008 | 22.87 | 23.33 | 22.65 | 22.84 | 511,750 | +0.02(+0.07%) |
Aug 19, 2008 | 23.20 | 23.54 | 22.74 | 22.82 | 599,097 | -0.58(-2.49%) |
Aug 18, 2008 | 23.69 | 24.28 | 23.35 | 23.40 | 465,819 | -0.17(-0.74%) |
Aug 15, 2008 | 23.79 | 23.99 | 23.30 | 23.58 | 601,144 | -0.07(-0.32%) |
Aug 14, 2008 | 23.49 | 23.86 | 23.00 | 23.65 | 542,383 | +0.03(+0.14%) |
Aug 13, 2008 | 23.32 | 23.80 | 22.75 | 23.62 | 688,259 | +0.28(+1.21%) |
Aug 12, 2008 | 24.48 | 24.48 | 23.29 | 23.34 | 579,798 | -0.42(-1.75%) |
Aug 11, 2008 | 23.08 | 24.49 | 22.66 | 23.75 | 912,562 | +0.59(+2.55%) |
Aug 08, 2008 | 22.33 | 23.24 | 22.12 | 23.16 | 703,161 | +0.85(+3.80%) |
Aug 07, 2008 | 22.39 | 22.81 | 21.89 | 22.31 | 676,918 | -0.29(-1.29%) |
Aug 06, 2008 | 22.55 | 22.70 | 22.01 | 22.60 | 498,358 | -0.08(-0.37%) |
Aug 05, 2008 | 22.05 | 22.74 | 21.76 | 22.69 | 673,563 | +0.84(+3.85%) |
Aug 04, 2008 | 21.97 | 22.11 | 21.59 | 21.85 | 681,181 | -0.07(-0.34%) |
Aug 01, 2008 | 21.90 | 22.15 | 21.26 | 21.92 | 551,420 | +0.17(+0.77%) |
Jul 31, 2008 | 21.62 | 22.14 | 21.27 | 21.75 | 641,788 | -0.13(-0.61%) |
Jul 30, 2008 | 21.39 | 22.03 | 21.39 | 21.89 | 1,224,656 | +0.66(+3.10%) |
Jul 29, 2008 | 21.23 | 21.36 | 20.29 | 21.23 | 547,231 | +0.64(+3.11%) |
Jul 28, 2008 | 20.51 | 20.86 | 20.47 | 20.59 | 510,907 | -0.03(-0.16%) |
Jul 25, 2008 | 21.32 | 21.32 | 20.47 | 20.62 | 816,312 | -0.51(-2.40%) |
Jul 24, 2008 | 21.51 | 21.61 | 21.10 | 21.13 | 720,269 | -0.32(-1.51%) |
Jul 23, 2008 | 21.15 | 21.73 | 20.81 | 21.46 | 1,084,684 | +0.32(+1.54%) |
Jul 22, 2008 | 21.11 | 21.68 | 20.91 | 21.13 | 1,035,213 | -0.11(-0.51%) |
Jul 21, 2008 | 21.59 | 21.85 | 21.08 | 21.24 | 671,885 | -0.20(-0.93%) |
Jul 18, 2008 | 21.47 | 21.64 | 21.04 | 21.44 | 956,090 | -0.05(-0.23%) |
Jul 17, 2008 | 20.90 | 21.58 | 20.90 | 21.49 | 1,093,760 | +0.75(+3.61%) |
Jul 16, 2008 | 19.87 | 20.89 | 19.54 | 20.74 | 1,143,908 | +1.02(+5.15%) |
Jul 15, 2008 | 19.98 | 20.30 | 19.42 | 19.72 | 1,999,114 | -0.44(-2.19%) |
Jul 14, 2008 | 20.65 | 21.27 | 20.02 | 20.17 | 675,014 | -0.41(-1.98%) |
Jul 11, 2008 | 20.63 | 21.16 | 20.44 | 20.57 | 1,161,743 | -0.48(-2.29%) |
Jul 10, 2008 | 20.82 | 21.54 | 20.34 | 21.06 | 1,014,251 | +0.02(+0.08%) |
Jul 09, 2008 | 21.35 | 21.50 | 21.01 | 21.04 | 828,335 | -0.22(-1.02%) |
Jul 08, 2008 | 20.70 | 21.38 | 20.70 | 21.26 | 754,264 | +0.64(+3.11%) |
Jul 07, 2008 | 20.85 | 20.97 | 20.41 | 20.61 | 925,466 | -0.08(-0.40%) |
Jul 04, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.27(+1.35%) |
Jul 02, 2008 | 20.92 | 21.21 | 20.41 | 20.42 | 825,389 | -0.56(-2.66%) |
Jul 01, 2008 | 20.45 | 21.03 | 20.31 | 20.98 | 1,136,957 | +0.27(+1.29%) |
Jun 30, 2008 | 21.60 | 21.61 | 20.70 | 20.71 | 1,294,583 | -0.27(-1.27%) |
Jun 27, 2008 | 21.08 | 21.26 | 20.31 | 20.98 | 2,588,348 | -0.21(-0.98%) |
Jun 26, 2008 | 22.10 | 22.10 | 19.76 | 21.19 | 4,423,215 | +1.22(+6.13%) |
Jun 25, 2008 | 19.83 | 20.61 | 19.81 | 19.97 | 807,667 | +0.15(+0.76%) |
Jun 24, 2008 | 20.16 | 20.35 | 19.69 | 19.82 | 459,459 | -0.47(-2.34%) |
Jun 23, 2008 | 20.42 | 20.70 | 19.82 | 20.29 | 359,072 | +0.02(+0.12%) |
Jun 20, 2008 | 20.05 | 20.33 | 19.90 | 20.27 | 1,033,909 | +0.09(+0.45%) |
Jun 19, 2008 | 20.03 | 20.25 | 19.92 | 20.17 | 896,335 | +0.19(+0.96%) |
Jun 18, 2008 | 20.02 | 20.35 | 19.89 | 19.98 | 616,175 | -0.15(-0.74%) |
Jun 17, 2008 | 20.07 | 20.27 | 19.91 | 20.13 | 465,504 | +0.07(+0.37%) |
Jun 16, 2008 | 20.25 | 20.25 | 19.86 | 20.06 | 553,547 | -0.19(-0.95%) |
Jun 13, 2008 | 19.97 | 20.32 | 19.85 | 20.25 | 575,766 | +0.40(+2.01%) |
Jun 12, 2008 | 19.77 | 20.34 | 19.60 | 19.85 | 510,820 | +0.12(+0.63%) |
Jun 11, 2008 | 20.22 | 20.45 | 19.72 | 19.72 | 513,436 | -0.57(-2.83%) |
Jun 10, 2008 | 20.24 | 20.46 | 19.66 | 20.30 | 558,400 | +0.38(+1.92%) |
Jun 09, 2008 | 20.31 | 20.43 | 19.87 | 19.92 | 615,874 | -0.40(-1.97%) |
Jun 06, 2008 | 21.25 | 21.25 | 20.27 | 20.32 | 584,418 | -1.14(-5.31%) |
Jun 05, 2008 | 20.93 | 21.46 | 20.85 | 21.46 | 558,123 | +0.57(+2.75%) |
Jun 04, 2008 | 20.40 | 20.90 | 19.98 | 20.88 | 502,580 | +0.45(+2.20%) |
Jun 03, 2008 | 20.58 | 20.61 | 20.28 | 20.43 | 657,352 | -0.06(-0.28%) |