Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.76 | 19.80 | 19.24 | 19.31 | 1,100,625 | -0.31(-1.59%) |
Aug 28, 2008 | 19.03 | 19.71 | 19.03 | 19.62 | 1,100,823 | +0.63(+3.32%) |
Aug 27, 2008 | 18.75 | 19.06 | 18.62 | 18.99 | 1,057,716 | +0.15(+0.80%) |
Aug 26, 2008 | 18.80 | 19.00 | 18.59 | 18.84 | 1,318,976 | +0.09(+0.50%) |
Aug 25, 2008 | 18.90 | 19.28 | 18.68 | 18.75 | 828,477 | -0.34(-1.77%) |
Aug 22, 2008 | 18.85 | 19.13 | 18.80 | 19.08 | 825,050 | +0.21(+1.12%) |
Aug 21, 2008 | 18.71 | 19.01 | 18.66 | 18.87 | 1,744,373 | +0.05(+0.27%) |
Aug 20, 2008 | 18.56 | 18.87 | 18.42 | 18.82 | 1,257,553 | +0.21(+1.11%) |
Aug 19, 2008 | 18.61 | 18.77 | 18.47 | 18.62 | 1,667,847 | -0.15(-0.80%) |
Aug 18, 2008 | 19.15 | 19.24 | 18.62 | 18.77 | 953,982 | -0.35(-1.83%) |
Aug 15, 2008 | 18.97 | 19.13 | 18.64 | 19.12 | 0 | +0.29(+1.52%) |
Aug 14, 2008 | 19.12 | 19.12 | 18.75 | 18.83 | 2,275,949 | -0.34(-1.76%) |
Aug 13, 2008 | 19.64 | 19.64 | 18.67 | 19.16 | 1,643,933 | -0.49(-2.48%) |
Aug 12, 2008 | 19.74 | 19.97 | 19.55 | 19.65 | 1,461,096 | -0.19(-0.94%) |
Aug 11, 2008 | 19.66 | 20.11 | 19.38 | 19.84 | 2,062,123 | -0.02(-0.09%) |
Aug 08, 2008 | 19.36 | 20.04 | 19.31 | 19.86 | 1,263,030 | -0.01(-0.03%) |
Aug 07, 2008 | 20.21 | 20.22 | 19.56 | 19.86 | 1,647,828 | -0.53(-2.60%) |
Aug 06, 2008 | 20.57 | 20.57 | 20.23 | 20.39 | 1,586,043 | -0.12(-0.61%) |
Aug 05, 2008 | 20.87 | 20.87 | 20.25 | 20.52 | 1,755,671 | +0.11(+0.52%) |
Aug 04, 2008 | 20.55 | 20.65 | 20.19 | 20.41 | 908,323 | -0.15(-0.73%) |
Aug 01, 2008 | 20.91 | 21.26 | 20.36 | 20.56 | 1,378,467 | -0.42(-1.99%) |
Jul 31, 2008 | 20.53 | 21.42 | 20.40 | 20.98 | 2,305,257 | +0.26(+1.23%) |
Jul 30, 2008 | 20.78 | 21.16 | 20.39 | 20.73 | 2,645,207 | -0.05(-0.24%) |
Jul 29, 2008 | 20.78 | 20.82 | 19.95 | 20.78 | 1,351,779 | +0.66(+3.29%) |
Jul 28, 2008 | 20.83 | 20.96 | 20.06 | 20.11 | 1,616,907 | -0.91(-4.33%) |
Jul 25, 2008 | 20.44 | 21.09 | 20.32 | 21.02 | 1,852,105 | +0.59(+2.87%) |
Jul 24, 2008 | 20.94 | 21.85 | 20.29 | 20.44 | 2,696,822 | -0.40(-1.92%) |
Jul 23, 2008 | 20.42 | 20.94 | 20.17 | 20.84 | 2,379,302 | +0.57(+2.83%) |
Jul 22, 2008 | 19.91 | 20.40 | 19.77 | 20.26 | 1,295,772 | +0.21(+1.03%) |
Jul 21, 2008 | 20.10 | 20.46 | 19.83 | 20.06 | 1,432,987 | +0.02(+0.09%) |
Jul 18, 2008 | 19.53 | 20.26 | 19.53 | 20.04 | 2,177,323 | +0.44(+2.26%) |
Jul 17, 2008 | 18.98 | 19.78 | 18.98 | 19.60 | 2,499,312 | +0.64(+3.36%) |
Jul 16, 2008 | 18.72 | 19.25 | 18.45 | 18.96 | 3,815,240 | +0.36(+1.91%) |
Jul 15, 2008 | 18.72 | 18.75 | 18.04 | 18.60 | 3,097,374 | -0.06(-0.30%) |
Jul 14, 2008 | 19.27 | 19.52 | 18.65 | 18.66 | 2,089,029 | -0.17(-0.89%) |
Jul 11, 2008 | 19.33 | 19.33 | 18.78 | 18.83 | 2,577,961 | -0.89(-4.53%) |
Jul 10, 2008 | 19.59 | 19.93 | 19.45 | 19.72 | 1,486,685 | +0.35(+1.80%) |
Jul 09, 2008 | 19.50 | 20.05 | 19.37 | 19.37 | 1,999,759 | -0.12(-0.64%) |
Jul 08, 2008 | 19.02 | 19.51 | 18.87 | 19.50 | 2,700,973 | +0.50(+2.63%) |
Jul 07, 2008 | 19.33 | 19.54 | 18.66 | 19.00 | 2,111,874 | -0.31(-1.58%) |
Jul 04, 2008 | 19.71 | 19.71 | 18.92 | 19.30 | 1,314,273 | +0.00(+0.00%) |
Jul 03, 2008 | 19.71 | 19.71 | 18.92 | 19.30 | 1,314,273 | -0.39(-1.97%) |
Jul 02, 2008 | 19.82 | 20.76 | 19.66 | 19.69 | 2,308,590 | -0.17(-0.88%) |
Jul 01, 2008 | 20.06 | 20.16 | 19.28 | 19.86 | 4,130,509 | -0.44(-2.18%) |
Jun 30, 2008 | 20.55 | 20.76 | 20.22 | 20.31 | 2,163,621 | -0.45(-2.16%) |
Jun 27, 2008 | 20.76 | 21.15 | 20.59 | 20.76 | 2,394,909 | -0.15(-0.72%) |
Jun 26, 2008 | 21.22 | 21.37 | 20.81 | 20.91 | 2,437,265 | -0.56(-2.62%) |
Jun 25, 2008 | 20.79 | 21.63 | 20.79 | 21.47 | 1,365,930 | +0.64(+3.06%) |
Jun 24, 2008 | 21.04 | 21.11 | 20.73 | 20.83 | 2,744,046 | -0.36(-1.71%) |
Jun 23, 2008 | 21.36 | 21.49 | 21.12 | 21.19 | 884,484 | -0.23(-1.08%) |
Jun 20, 2008 | 22.05 | 22.05 | 21.35 | 21.42 | 1,398,378 | -0.69(-3.13%) |
Jun 19, 2008 | 21.75 | 22.18 | 21.53 | 22.12 | 1,207,787 | +0.24(+1.11%) |
Jun 18, 2008 | 21.93 | 21.96 | 21.55 | 21.87 | 2,572,703 | -0.07(-0.34%) |
Jun 17, 2008 | 22.09 | 22.11 | 21.87 | 21.95 | 1,161,502 | -0.04(-0.20%) |
Jun 16, 2008 | 21.35 | 22.11 | 21.19 | 21.99 | 2,196,829 | +0.66(+3.07%) |
Jun 13, 2008 | 21.09 | 21.54 | 21.09 | 21.34 | 1,489,417 | +0.13(+0.62%) |
Jun 12, 2008 | 21.32 | 21.36 | 21.07 | 21.21 | 1,638,347 | -0.16(-0.73%) |
Jun 11, 2008 | 21.53 | 21.89 | 21.28 | 21.36 | 3,008,196 | -0.42(-1.92%) |
Jun 10, 2008 | 21.59 | 21.86 | 21.22 | 21.78 | 1,908,897 | +0.06(+0.29%) |
Jun 09, 2008 | 22.27 | 22.27 | 21.41 | 21.72 | 3,276,391 | -0.44(-1.97%) |
Jun 06, 2008 | 22.32 | 22.64 | 22.05 | 22.15 | 2,119,544 | -0.34(-1.50%) |
Jun 05, 2008 | 22.16 | 22.60 | 22.01 | 22.49 | 1,715,316 | +0.27(+1.24%) |
Jun 04, 2008 | 21.90 | 22.55 | 21.76 | 22.22 | 2,079,522 | +0.09(+0.42%) |
Jun 03, 2008 | 22.07 | 22.43 | 21.95 | 22.12 | 3,118,004 | -0.51(-2.23%) |