Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.76 | 23.28 | 22.66 | 23.12 | 0 | +0.15(+0.65%) |
Aug 28, 2008 | 21.93 | 23.01 | 21.93 | 22.97 | 108,580 | +0.94(+4.27%) |
Aug 27, 2008 | 21.72 | 22.28 | 21.72 | 22.03 | 55,275 | +0.21(+0.96%) |
Aug 26, 2008 | 21.93 | 22.22 | 21.45 | 21.82 | 53,713 | -0.26(-1.18%) |
Aug 25, 2008 | 22.85 | 22.85 | 21.95 | 22.08 | 29,416 | -0.91(-3.96%) |
Aug 22, 2008 | 22.01 | 23.01 | 22.01 | 22.99 | 0 | +0.90(+4.07%) |
Aug 21, 2008 | 21.76 | 22.17 | 21.56 | 22.09 | 53,580 | +0.03(+0.14%) |
Aug 20, 2008 | 22.37 | 22.51 | 21.99 | 22.06 | 53,222 | -0.21(-0.94%) |
Aug 19, 2008 | 22.40 | 22.45 | 22.11 | 22.27 | 57,304 | -0.13(-0.58%) |
Aug 18, 2008 | 22.46 | 22.76 | 22.25 | 22.40 | 62,258 | -0.22(-0.97%) |
Aug 15, 2008 | 22.70 | 22.84 | 22.08 | 22.62 | 0 | +0.23(+1.03%) |
Aug 14, 2008 | 22.33 | 22.53 | 22.03 | 22.39 | 84,913 | +0.21(+0.95%) |
Aug 13, 2008 | 22.28 | 22.43 | 22.06 | 22.18 | 54,800 | -0.19(-0.85%) |
Aug 12, 2008 | 22.11 | 22.37 | 22.03 | 22.37 | 45,020 | +0.04(+0.18%) |
Aug 11, 2008 | 21.99 | 22.94 | 21.94 | 22.33 | 114,497 | +0.41(+1.87%) |
Aug 08, 2008 | 20.91 | 22.10 | 20.91 | 21.92 | 58,567 | +1.00(+4.78%) |
Aug 07, 2008 | 21.25 | 21.48 | 20.78 | 20.92 | 58,602 | -0.68(-3.15%) |
Aug 06, 2008 | 21.70 | 21.73 | 21.36 | 21.60 | 44,870 | -0.26(-1.19%) |
Aug 05, 2008 | 21.25 | 21.95 | 21.14 | 21.86 | 72,774 | +0.90(+4.29%) |
Aug 04, 2008 | 21.77 | 21.77 | 20.93 | 20.96 | 73,664 | -0.72(-3.32%) |
Aug 01, 2008 | 21.65 | 21.80 | 21.29 | 21.68 | 74,747 | +0.06(+0.28%) |
Jul 31, 2008 | 21.45 | 22.02 | 21.35 | 21.62 | 145,852 | +0.06(+0.28%) |
Jul 30, 2008 | 21.24 | 21.99 | 21.16 | 21.56 | 87,571 | +0.36(+1.70%) |
Jul 29, 2008 | 21.20 | 21.29 | 20.15 | 21.20 | 59,130 | +0.98(+4.85%) |
Jul 28, 2008 | 20.30 | 20.44 | 20.07 | 20.22 | 144,608 | -0.10(-0.49%) |
Jul 25, 2008 | 20.24 | 21.07 | 20.24 | 20.32 | 77,682 | +0.28(+1.40%) |
Jul 24, 2008 | 20.91 | 21.07 | 20.02 | 20.04 | 90,422 | -0.75(-3.61%) |
Jul 23, 2008 | 20.12 | 21.25 | 20.06 | 20.79 | 89,463 | +0.67(+3.33%) |
Jul 22, 2008 | 19.81 | 20.35 | 19.76 | 20.12 | 121,260 | +0.12(+0.60%) |
Jul 21, 2008 | 19.50 | 20.06 | 19.50 | 20.00 | 43,391 | +0.52(+2.67%) |
Jul 18, 2008 | 19.08 | 19.55 | 18.93 | 19.48 | 238,147 | +0.35(+1.83%) |
Jul 17, 2008 | 18.85 | 19.19 | 18.65 | 19.13 | 202,514 | +0.36(+1.92%) |
Jul 16, 2008 | 18.74 | 19.07 | 18.50 | 18.77 | 221,815 | -0.01(-0.05%) |
Jul 15, 2008 | 19.16 | 19.23 | 18.68 | 18.78 | 170,941 | -0.55(-2.85%) |
Jul 14, 2008 | 20.10 | 20.34 | 19.30 | 19.33 | 116,449 | -0.71(-3.54%) |
Jul 11, 2008 | 20.24 | 20.34 | 19.89 | 20.04 | 186,032 | -0.23(-1.13%) |
Jul 10, 2008 | 20.11 | 20.55 | 20.00 | 20.27 | 154,429 | +0.16(+0.80%) |
Jul 09, 2008 | 21.12 | 21.17 | 20.06 | 20.11 | 98,691 | -1.05(-4.96%) |
Jul 08, 2008 | 20.74 | 21.26 | 20.56 | 21.16 | 200,201 | +0.47(+2.27%) |
Jul 07, 2008 | 21.04 | 21.06 | 20.42 | 20.69 | 108,165 | -0.37(-1.76%) |
Jul 04, 2008 | 21.30 | 21.45 | 20.93 | 21.06 | 55,220 | +0.00(+0.00%) |
Jul 03, 2008 | 21.30 | 21.45 | 20.93 | 21.06 | 55,220 | -0.10(-0.47%) |
Jul 02, 2008 | 21.03 | 21.34 | 20.61 | 21.16 | 169,949 | +0.09(+0.43%) |
Jul 01, 2008 | 20.40 | 21.15 | 20.39 | 21.07 | 161,657 | +0.53(+2.58%) |
Jun 30, 2008 | 20.71 | 20.74 | 20.24 | 20.54 | 180,743 | -0.01(-0.05%) |
Jun 27, 2008 | 20.70 | 20.98 | 19.82 | 20.55 | 471,393 | -0.35(-1.67%) |
Jun 26, 2008 | 20.84 | 20.99 | 20.71 | 20.90 | 76,875 | -0.15(-0.71%) |
Jun 25, 2008 | 20.91 | 21.54 | 20.90 | 21.05 | 53,206 | +0.13(+0.62%) |
Jun 24, 2008 | 20.92 | 21.13 | 20.67 | 20.92 | 146,265 | -0.04(-0.19%) |
Jun 23, 2008 | 21.10 | 21.12 | 20.87 | 20.96 | 117,406 | +0.00(+0.00%) |
Jun 20, 2008 | 21.37 | 21.40 | 20.80 | 20.96 | 205,203 | -0.51(-2.38%) |
Jun 19, 2008 | 20.76 | 21.47 | 20.65 | 21.47 | 95,570 | +0.71(+3.42%) |
Jun 18, 2008 | 21.37 | 21.59 | 20.51 | 20.76 | 159,970 | -0.93(-4.29%) |
Jun 17, 2008 | 22.17 | 22.35 | 21.69 | 21.69 | 141,280 | +0.01(+0.05%) |
Jun 16, 2008 | 21.65 | 21.68 | 21.44 | 21.68 | 62,677 | +0.06(+0.28%) |
Jun 13, 2008 | 21.44 | 21.62 | 21.19 | 21.62 | 65,064 | +0.32(+1.50%) |
Jun 12, 2008 | 21.60 | 21.83 | 21.18 | 21.30 | 98,753 | -0.17(-0.79%) |
Jun 11, 2008 | 21.62 | 21.69 | 21.37 | 21.47 | 94,992 | -0.25(-1.15%) |
Jun 10, 2008 | 21.81 | 22.21 | 21.60 | 21.72 | 323,752 | -0.22(-1.00%) |
Jun 09, 2008 | 22.07 | 22.30 | 21.92 | 21.94 | 361,795 | -0.13(-0.59%) |
Jun 06, 2008 | 23.00 | 23.05 | 22.07 | 22.07 | 207,076 | -1.02(-4.42%) |
Jun 05, 2008 | 22.18 | 23.09 | 22.08 | 23.09 | 206,809 | +0.92(+4.15%) |
Jun 04, 2008 | 22.06 | 22.30 | 22.00 | 22.17 | 138,334 | +0.07(+0.32%) |
Jun 03, 2008 | 22.14 | 22.43 | 21.97 | 22.10 | 47,392 | -0.14(-0.63%) |