Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.01 | 22.18 | 21.78 | 21.78 | 0 | -0.50(-2.23%) |
Aug 28, 2008 | 22.19 | 22.37 | 22.15 | 22.28 | 646,043 | +0.31(+1.41%) |
Aug 27, 2008 | 21.93 | 22.01 | 21.78 | 21.97 | 389,304 | +0.33(+1.52%) |
Aug 26, 2008 | 21.70 | 21.88 | 21.56 | 21.64 | 592,167 | -0.15(-0.68%) |
Aug 25, 2008 | 22.15 | 22.16 | 21.74 | 21.79 | 507,379 | -0.50(-2.26%) |
Aug 22, 2008 | 22.19 | 22.34 | 22.12 | 22.29 | 413,115 | +0.10(+0.45%) |
Aug 21, 2008 | 21.98 | 22.24 | 21.96 | 22.19 | 480,568 | +0.13(+0.58%) |
Aug 20, 2008 | 22.09 | 22.24 | 21.91 | 22.07 | 901,694 | -0.15(-0.67%) |
Aug 19, 2008 | 22.29 | 22.33 | 22.09 | 22.21 | 481,071 | -0.43(-1.90%) |
Aug 18, 2008 | 22.85 | 22.94 | 22.54 | 22.64 | 623,847 | -0.15(-0.65%) |
Aug 15, 2008 | 22.71 | 22.85 | 22.62 | 22.79 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 22.60 | 22.89 | 22.60 | 22.77 | 683,009 | -0.34(-1.45%) |
Aug 13, 2008 | 23.05 | 23.16 | 22.80 | 23.11 | 672,993 | -0.20(-0.86%) |
Aug 12, 2008 | 23.37 | 23.38 | 23.15 | 23.31 | 662,068 | +0.09(+0.38%) |
Aug 11, 2008 | 23.08 | 23.36 | 23.05 | 23.22 | 836,984 | +0.26(+1.11%) |
Aug 08, 2008 | 22.42 | 23.05 | 22.42 | 22.97 | 1,490,672 | +0.22(+0.95%) |
Aug 07, 2008 | 23.00 | 23.13 | 22.68 | 22.75 | 912,128 | -0.54(-2.31%) |
Aug 06, 2008 | 23.04 | 23.32 | 22.97 | 23.29 | 543,049 | +0.24(+1.05%) |
Aug 05, 2008 | 22.74 | 23.05 | 22.64 | 23.05 | 623,626 | +0.86(+3.88%) |
Aug 04, 2008 | 22.21 | 22.38 | 22.06 | 22.19 | 601,640 | +0.34(+1.54%) |
Aug 01, 2008 | 22.02 | 22.02 | 21.77 | 21.85 | 1,770,635 | -0.52(-2.31%) |
Jul 31, 2008 | 22.43 | 22.60 | 22.33 | 22.37 | 1,012,720 | +0.11(+0.51%) |
Jul 30, 2008 | 22.31 | 22.36 | 22.08 | 22.25 | 1,207,156 | -0.32(-1.43%) |
Jul 29, 2008 | 22.58 | 22.58 | 22.27 | 22.58 | 626,170 | +0.41(+1.85%) |
Jul 28, 2008 | 22.59 | 22.66 | 22.15 | 22.17 | 784,134 | -0.60(-2.63%) |
Jul 25, 2008 | 22.97 | 23.04 | 22.67 | 22.76 | 1,281,726 | -0.42(-1.80%) |
Jul 24, 2008 | 23.52 | 23.54 | 23.11 | 23.18 | 1,490,190 | -0.43(-1.82%) |
Jul 23, 2008 | 23.65 | 23.75 | 23.42 | 23.61 | 1,173,927 | -0.14(-0.59%) |
Jul 22, 2008 | 23.11 | 24.33 | 23.06 | 23.75 | 1,031,392 | +0.30(+1.29%) |
Jul 21, 2008 | 23.54 | 23.61 | 23.28 | 23.45 | 640,820 | +0.07(+0.32%) |
Jul 18, 2008 | 23.42 | 23.47 | 23.19 | 23.38 | 904,728 | +0.15(+0.67%) |
Jul 17, 2008 | 22.95 | 23.22 | 22.73 | 23.22 | 1,429,460 | +0.93(+4.19%) |
Jul 16, 2008 | 21.73 | 22.31 | 21.66 | 22.29 | 1,609,143 | +0.36(+1.66%) |
Jul 15, 2008 | 21.85 | 22.15 | 21.66 | 21.92 | 1,599,196 | -0.05(-0.24%) |
Jul 14, 2008 | 22.25 | 22.25 | 21.86 | 21.98 | 2,064,456 | +1.06(+5.04%) |
Jul 11, 2008 | 20.75 | 21.14 | 20.60 | 20.92 | 3,201,243 | -1.04(-4.74%) |
Jul 10, 2008 | 21.81 | 22.01 | 21.70 | 21.96 | 1,334,215 | +0.08(+0.37%) |
Jul 09, 2008 | 22.48 | 22.49 | 21.85 | 21.88 | 1,601,288 | -0.10(-0.46%) |
Jul 08, 2008 | 21.66 | 22.02 | 21.54 | 21.99 | 1,599,371 | +0.09(+0.40%) |
Jul 07, 2008 | 22.01 | 22.25 | 21.74 | 21.90 | 1,432,821 | +0.09(+0.40%) |
Jul 04, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 02, 2008 | 22.45 | 22.45 | 21.77 | 21.81 | 844,746 | -0.82(-3.62%) |
Jul 01, 2008 | 22.42 | 22.63 | 22.14 | 22.63 | 1,971,691 | -0.09(-0.38%) |
Jun 30, 2008 | 22.91 | 23.02 | 22.68 | 22.72 | 690,451 | -0.34(-1.46%) |
Jun 27, 2008 | 23.05 | 23.24 | 22.91 | 23.05 | 739,387 | +0.13(+0.56%) |
Jun 26, 2008 | 23.42 | 23.53 | 22.92 | 22.93 | 1,030,764 | -0.82(-3.45%) |
Jun 25, 2008 | 23.55 | 23.90 | 23.55 | 23.75 | 941,589 | +0.38(+1.64%) |
Jun 24, 2008 | 23.21 | 23.56 | 23.07 | 23.36 | 1,517,982 | -0.16(-0.69%) |
Jun 23, 2008 | 23.54 | 23.65 | 23.45 | 23.52 | 518,804 | -0.16(-0.68%) |
Jun 20, 2008 | 23.95 | 23.95 | 23.66 | 23.69 | 1,059,823 | -0.63(-2.57%) |
Jun 19, 2008 | 24.28 | 24.37 | 24.13 | 24.31 | 668,689 | -0.36(-1.44%) |
Jun 18, 2008 | 24.75 | 24.82 | 24.59 | 24.67 | 2,877,383 | -0.17(-0.70%) |
Jun 17, 2008 | 24.96 | 25.01 | 24.80 | 24.84 | 1,378,975 | +0.07(+0.27%) |
Jun 16, 2008 | 24.73 | 24.88 | 24.59 | 24.77 | 591,756 | +0.24(+0.96%) |
Jun 13, 2008 | 24.31 | 24.56 | 24.28 | 24.54 | 558,832 | +0.30(+1.25%) |
Jun 12, 2008 | 24.48 | 24.53 | 24.13 | 24.24 | 704,300 | +0.03(+0.11%) |
Jun 11, 2008 | 24.62 | 24.65 | 24.21 | 24.21 | 599,328 | -0.34(-1.37%) |
Jun 10, 2008 | 24.67 | 24.79 | 24.53 | 24.55 | 989,901 | -0.37(-1.48%) |
Jun 09, 2008 | 25.18 | 25.18 | 24.79 | 24.92 | 1,087,918 | -0.06(-0.24%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.95 | 24.98 | 701,082 | -0.91(-3.51%) |
Jun 05, 2008 | 25.65 | 25.88 | 25.52 | 25.88 | 667,926 | +0.49(+1.93%) |
Jun 04, 2008 | 25.48 | 25.61 | 25.31 | 25.39 | 729,513 | -0.37(-1.44%) |
Jun 03, 2008 | 25.79 | 25.99 | 25.60 | 25.76 | 896,559 | +0.29(+1.13%) |