Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.95 | 20.02 | 19.80 | 19.81 | 605,381 | -0.11(-0.54%) |
Aug 28, 2008 | 19.89 | 20.01 | 19.84 | 19.92 | 1,307,043 | +0.30(+1.51%) |
Aug 27, 2008 | 19.55 | 19.68 | 19.53 | 19.62 | 218,010 | +0.12(+0.63%) |
Aug 26, 2008 | 19.38 | 19.66 | 19.37 | 19.50 | 851,417 | +0.07(+0.37%) |
Aug 25, 2008 | 19.66 | 19.71 | 19.39 | 19.42 | 449,265 | -0.30(-1.54%) |
Aug 22, 2008 | 19.74 | 19.81 | 19.68 | 19.73 | 564,079 | +0.08(+0.40%) |
Aug 21, 2008 | 19.48 | 19.66 | 19.48 | 19.65 | 1,112,808 | +0.10(+0.52%) |
Aug 20, 2008 | 19.52 | 19.61 | 19.42 | 19.55 | 1,357,671 | +0.05(+0.26%) |
Aug 19, 2008 | 19.46 | 19.52 | 19.37 | 19.50 | 1,515,305 | -0.15(-0.77%) |
Aug 18, 2008 | 19.88 | 19.92 | 19.60 | 19.65 | 635,668 | -0.14(-0.73%) |
Aug 15, 2008 | 19.79 | 19.89 | 19.67 | 19.79 | 0 | -0.20(-1.01%) |
Aug 14, 2008 | 19.95 | 20.12 | 19.89 | 19.99 | 982,519 | -0.12(-0.61%) |
Aug 13, 2008 | 20.21 | 20.23 | 19.94 | 20.12 | 2,989,552 | -0.31(-1.52%) |
Aug 12, 2008 | 20.51 | 20.55 | 20.39 | 20.43 | 1,134,531 | -0.10(-0.49%) |
Aug 11, 2008 | 20.59 | 20.72 | 20.46 | 20.53 | 809,699 | -0.17(-0.80%) |
Aug 08, 2008 | 20.33 | 20.73 | 20.30 | 20.70 | 1,644,837 | -0.15(-0.73%) |
Aug 07, 2008 | 21.08 | 21.11 | 20.80 | 20.85 | 433,270 | -0.35(-1.64%) |
Aug 06, 2008 | 20.95 | 21.24 | 20.90 | 21.19 | 3,310,258 | +0.07(+0.31%) |
Aug 05, 2008 | 21.00 | 21.14 | 20.98 | 21.13 | 2,389,503 | +0.45(+2.17%) |
Aug 04, 2008 | 20.72 | 20.81 | 20.66 | 20.68 | 1,664,705 | -0.10(-0.49%) |
Aug 01, 2008 | 21.09 | 21.09 | 20.74 | 20.78 | 2,470,805 | -0.31(-1.47%) |
Jul 31, 2008 | 21.14 | 21.27 | 21.08 | 21.09 | 2,806,754 | -0.02(-0.10%) |
Jul 30, 2008 | 21.05 | 21.17 | 20.96 | 21.12 | 679,648 | +0.10(+0.48%) |
Jul 29, 2008 | 21.01 | 21.03 | 20.70 | 21.01 | 917,820 | +0.27(+1.29%) |
Jul 28, 2008 | 21.10 | 21.14 | 20.73 | 20.75 | 1,244,927 | -0.35(-1.65%) |
Jul 25, 2008 | 20.96 | 21.23 | 20.92 | 21.09 | 1,003,137 | +0.16(+0.76%) |
Jul 24, 2008 | 21.30 | 21.32 | 20.89 | 20.93 | 2,373,730 | -0.50(-2.33%) |
Jul 23, 2008 | 21.52 | 21.56 | 21.39 | 21.43 | 516,759 | +0.00(+0.00%) |
Jul 22, 2008 | 21.17 | 21.53 | 21.17 | 21.43 | 1,033,253 | +0.06(+0.30%) |
Jul 21, 2008 | 21.42 | 21.51 | 21.29 | 21.37 | 1,289,741 | +0.12(+0.58%) |
Jul 18, 2008 | 21.12 | 21.25 | 21.06 | 21.25 | 1,716,072 | +0.14(+0.65%) |
Jul 17, 2008 | 21.02 | 21.13 | 20.89 | 21.11 | 1,425,017 | +0.40(+1.92%) |
Jul 16, 2008 | 20.36 | 20.76 | 20.29 | 20.71 | 2,847,628 | +0.29(+1.42%) |
Jul 15, 2008 | 20.37 | 20.60 | 20.25 | 20.42 | 1,856,728 | -0.22(-1.09%) |
Jul 14, 2008 | 20.84 | 20.90 | 20.60 | 20.65 | 1,494,463 | -0.04(-0.17%) |
Jul 11, 2008 | 20.65 | 20.85 | 20.54 | 20.68 | 1,676,907 | -0.33(-1.55%) |
Jul 10, 2008 | 20.91 | 21.06 | 20.80 | 21.01 | 1,199,426 | +0.03(+0.14%) |
Jul 09, 2008 | 21.14 | 21.18 | 20.80 | 20.98 | 986,043 | -0.01(-0.07%) |
Jul 08, 2008 | 20.81 | 21.03 | 20.66 | 20.99 | 1,448,742 | +0.07(+0.31%) |
Jul 07, 2008 | 20.91 | 21.15 | 20.77 | 20.93 | 2,058,630 | -0.03(-0.14%) |
Jul 04, 2008 | 21.17 | 21.18 | 20.92 | 20.96 | 1,683,264 | +0.00(+0.00%) |
Jul 03, 2008 | 21.17 | 21.18 | 20.92 | 20.96 | 1,683,264 | -0.01(-0.03%) |
Jul 02, 2008 | 21.30 | 21.33 | 20.91 | 20.96 | 2,586,604 | -0.19(-0.89%) |
Jul 01, 2008 | 20.99 | 21.16 | 20.84 | 21.15 | 1,873,625 | -0.13(-0.61%) |
Jun 30, 2008 | 21.35 | 21.44 | 21.28 | 21.28 | 1,348,621 | -0.13(-0.61%) |
Jun 27, 2008 | 21.45 | 21.55 | 21.32 | 21.41 | 742,375 | +0.01(+0.06%) |
Jun 26, 2008 | 21.66 | 23.08 | 21.39 | 21.40 | 3,034,668 | -0.45(-2.08%) |
Jun 25, 2008 | 21.69 | 22.05 | 21.69 | 21.85 | 2,927,757 | -0.56(-2.52%) |
Jun 24, 2008 | 22.26 | 22.52 | 22.18 | 22.42 | 1,787,579 | -0.11(-0.48%) |
Jun 23, 2008 | 22.59 | 22.62 | 22.45 | 22.52 | 1,570,185 | -0.01(-0.03%) |
Jun 20, 2008 | 22.76 | 22.76 | 22.52 | 22.53 | 1,584,536 | -0.71(-3.05%) |
Jun 19, 2008 | 22.95 | 23.24 | 22.91 | 23.24 | 1,173,287 | +0.25(+1.07%) |
Jun 18, 2008 | 23.02 | 23.07 | 22.87 | 22.99 | 2,556,011 | -0.17(-0.72%) |
Jun 17, 2008 | 23.29 | 23.36 | 23.15 | 23.16 | 1,926,957 | +0.14(+0.63%) |
Jun 16, 2008 | 22.83 | 23.05 | 22.76 | 23.02 | 1,266,777 | +0.17(+0.73%) |
Jun 13, 2008 | 22.61 | 22.88 | 22.60 | 22.85 | 903,307 | +0.26(+1.15%) |
Jun 12, 2008 | 22.67 | 22.83 | 22.58 | 22.59 | 4,321,223 | -0.06(-0.26%) |
Jun 11, 2008 | 22.98 | 23.02 | 22.65 | 22.65 | 6,153,322 | -0.40(-1.76%) |
Jun 10, 2008 | 23.09 | 23.20 | 22.98 | 23.05 | 3,194,891 | -0.43(-1.85%) |
Jun 09, 2008 | 23.58 | 23.59 | 23.32 | 23.49 | 4,632,169 | +0.08(+0.34%) |
Jun 06, 2008 | 23.65 | 23.72 | 23.35 | 23.41 | 5,333,891 | -0.56(-2.35%) |
Jun 05, 2008 | 23.67 | 23.97 | 23.62 | 23.97 | 3,363,301 | +0.41(+1.75%) |
Jun 04, 2008 | 23.44 | 23.68 | 23.44 | 23.56 | 5,479,109 | -0.14(-0.61%) |
Jun 03, 2008 | 23.78 | 23.88 | 23.55 | 23.70 | 13,006,150 | -0.17(-0.70%) |