Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.21 | 21.26 | 21.01 | 21.08 | 0 | -0.33(-1.55%) |
Aug 28, 2008 | 21.46 | 21.54 | 21.39 | 21.42 | 222,189 | +0.29(+1.38%) |
Aug 27, 2008 | 20.99 | 21.16 | 20.98 | 21.12 | 91,196 | +0.13(+0.60%) |
Aug 26, 2008 | 20.93 | 21.20 | 20.90 | 21.00 | 145,070 | +0.15(+0.70%) |
Aug 25, 2008 | 21.11 | 21.18 | 20.78 | 20.85 | 141,775 | -0.51(-2.40%) |
Aug 22, 2008 | 21.37 | 21.45 | 21.26 | 21.36 | 0 | +0.19(+0.87%) |
Aug 21, 2008 | 21.02 | 21.32 | 20.95 | 21.18 | 222,229 | +0.32(+1.51%) |
Aug 20, 2008 | 20.81 | 20.97 | 20.77 | 20.86 | 155,406 | +0.27(+1.30%) |
Aug 19, 2008 | 20.51 | 20.65 | 20.37 | 20.60 | 135,783 | -0.09(-0.46%) |
Aug 18, 2008 | 20.58 | 20.74 | 20.52 | 20.69 | 445,787 | +0.13(+0.63%) |
Aug 15, 2008 | 20.50 | 20.67 | 20.37 | 20.56 | 0 | -0.24(-1.17%) |
Aug 14, 2008 | 20.75 | 20.97 | 20.71 | 20.80 | 301,924 | -0.43(-2.04%) |
Aug 13, 2008 | 21.18 | 21.31 | 21.01 | 21.24 | 293,739 | -0.17(-0.79%) |
Aug 12, 2008 | 21.36 | 21.48 | 21.31 | 21.41 | 227,904 | -0.26(-1.18%) |
Aug 11, 2008 | 21.76 | 21.85 | 21.57 | 21.66 | 194,253 | -0.35(-1.61%) |
Aug 08, 2008 | 21.62 | 22.05 | 21.62 | 22.02 | 394,027 | -0.16(-0.73%) |
Aug 07, 2008 | 22.41 | 22.42 | 22.16 | 22.18 | 231,016 | -0.44(-1.95%) |
Aug 06, 2008 | 22.49 | 22.68 | 22.36 | 22.62 | 219,358 | +0.08(+0.35%) |
Aug 05, 2008 | 22.37 | 22.55 | 22.25 | 22.54 | 410,293 | +0.47(+2.14%) |
Aug 04, 2008 | 22.16 | 22.27 | 22.03 | 22.07 | 361,476 | +0.04(+0.18%) |
Aug 01, 2008 | 22.11 | 22.12 | 21.88 | 22.03 | 145,563 | +0.33(+1.51%) |
Jul 31, 2008 | 21.95 | 21.99 | 21.64 | 21.70 | 247,603 | -0.41(-1.85%) |
Jul 30, 2008 | 21.80 | 22.19 | 21.78 | 22.11 | 303,092 | +0.12(+0.56%) |
Jul 29, 2008 | 21.99 | 22.04 | 21.80 | 21.99 | 260,371 | -0.33(-1.50%) |
Jul 28, 2008 | 22.73 | 22.73 | 22.27 | 22.32 | 339,484 | -0.04(-0.19%) |
Jul 25, 2008 | 22.08 | 22.39 | 21.97 | 22.37 | 252,452 | +0.59(+2.69%) |
Jul 24, 2008 | 21.89 | 21.98 | 21.71 | 21.78 | 280,814 | +0.34(+1.60%) |
Jul 23, 2008 | 21.42 | 21.62 | 21.36 | 21.44 | 198,417 | -0.42(-1.90%) |
Jul 22, 2008 | 21.60 | 21.93 | 21.60 | 21.85 | 200,791 | +0.01(+0.03%) |
Jul 21, 2008 | 21.79 | 21.93 | 21.70 | 21.85 | 170,307 | -0.09(-0.41%) |
Jul 18, 2008 | 21.69 | 22.00 | 21.51 | 21.94 | 1,827,284 | +0.90(+4.27%) |
Jul 17, 2008 | 21.14 | 21.39 | 20.76 | 21.04 | 714,592 | -0.96(-4.39%) |
Jul 16, 2008 | 22.27 | 22.30 | 21.86 | 22.01 | 310,876 | -0.76(-3.34%) |
Jul 15, 2008 | 22.57 | 22.99 | 22.54 | 22.77 | 364,832 | +0.22(+0.98%) |
Jul 14, 2008 | 22.60 | 22.71 | 22.49 | 22.55 | 180,325 | -0.11(-0.47%) |
Jul 11, 2008 | 22.61 | 22.83 | 22.49 | 22.65 | 347,022 | -0.59(-2.54%) |
Jul 10, 2008 | 23.14 | 23.28 | 22.87 | 23.24 | 580,583 | +1.56(+7.21%) |
Jul 09, 2008 | 21.79 | 22.01 | 21.65 | 21.68 | 265,649 | -0.06(-0.27%) |
Jul 08, 2008 | 21.81 | 21.87 | 21.59 | 21.74 | 258,565 | -0.48(-2.15%) |
Jul 07, 2008 | 22.11 | 22.51 | 22.07 | 22.21 | 268,609 | -0.20(-0.91%) |
Jul 04, 2008 | 22.45 | 22.51 | 22.18 | 22.42 | 301,978 | +0.00(+0.00%) |
Jul 03, 2008 | 22.45 | 22.51 | 22.18 | 22.42 | 301,978 | +0.70(+3.23%) |
Jul 02, 2008 | 21.92 | 21.93 | 21.69 | 21.72 | 336,636 | -0.34(-1.52%) |
Jul 01, 2008 | 21.75 | 22.09 | 21.66 | 22.05 | 422,678 | +0.43(+2.01%) |
Jun 30, 2008 | 21.61 | 21.74 | 21.59 | 21.62 | 110,031 | -0.04(-0.20%) |
Jun 27, 2008 | 21.63 | 21.79 | 21.57 | 21.66 | 178,814 | +0.14(+0.64%) |
Jun 26, 2008 | 22.00 | 22.00 | 21.47 | 21.53 | 253,066 | -0.15(-0.69%) |
Jun 25, 2008 | 21.56 | 21.75 | 21.48 | 21.68 | 160,801 | +0.20(+0.95%) |
Jun 24, 2008 | 21.33 | 21.58 | 21.20 | 21.47 | 157,458 | +0.08(+0.37%) |
Jun 23, 2008 | 21.30 | 21.45 | 21.23 | 21.39 | 182,227 | +0.12(+0.56%) |
Jun 20, 2008 | 21.40 | 21.43 | 21.21 | 21.27 | 163,487 | -0.09(-0.41%) |
Jun 19, 2008 | 21.39 | 21.44 | 21.30 | 21.36 | 130,203 | +0.11(+0.50%) |
Jun 18, 2008 | 21.31 | 21.36 | 21.17 | 21.25 | 137,281 | -0.24(-1.14%) |
Jun 17, 2008 | 21.72 | 21.73 | 21.50 | 21.50 | 313,580 | -0.32(-1.46%) |
Jun 16, 2008 | 21.74 | 21.91 | 21.66 | 21.82 | 122,000 | -0.04(-0.20%) |
Jun 13, 2008 | 21.69 | 21.94 | 21.67 | 21.86 | 149,084 | +0.17(+0.76%) |
Jun 12, 2008 | 21.90 | 21.93 | 21.69 | 21.69 | 133,346 | -0.24(-1.08%) |
Jun 11, 2008 | 22.16 | 22.16 | 21.82 | 21.93 | 317,706 | +0.26(+1.22%) |
Jun 10, 2008 | 21.78 | 21.80 | 21.64 | 21.67 | 102,199 | -0.32(-1.45%) |
Jun 09, 2008 | 22.12 | 22.16 | 21.90 | 21.99 | 153,573 | +0.15(+0.67%) |
Jun 06, 2008 | 21.93 | 21.98 | 21.80 | 21.84 | 155,289 | -0.32(-1.42%) |
Jun 05, 2008 | 21.99 | 22.16 | 21.97 | 22.16 | 101,674 | +0.38(+1.74%) |
Jun 04, 2008 | 21.60 | 21.85 | 21.59 | 21.78 | 200,545 | +0.07(+0.34%) |
Jun 03, 2008 | 21.66 | 21.80 | 21.59 | 21.70 | 192,598 | -0.06(-0.29%) |