Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.56 | 22.56 | 22.40 | 22.42 | 33,711 | -0.23(-1.01%) |
Aug 28, 2008 | 22.51 | 22.65 | 22.48 | 22.65 | 52,129 | +0.28(+1.23%) |
Aug 27, 2008 | 22.23 | 22.43 | 22.17 | 22.37 | 25,323 | +0.31(+1.41%) |
Aug 26, 2008 | 22.12 | 22.24 | 22.06 | 22.06 | 27,538 | -0.02(-0.11%) |
Aug 25, 2008 | 22.44 | 22.44 | 22.09 | 22.09 | 43,650 | -0.43(-1.91%) |
Aug 22, 2008 | 22.48 | 22.55 | 22.38 | 22.52 | 29,586 | +0.24(+1.10%) |
Aug 21, 2008 | 22.21 | 22.32 | 22.09 | 22.27 | 34,671 | +0.08(+0.35%) |
Aug 20, 2008 | 22.17 | 22.27 | 22.06 | 22.19 | 61,330 | +0.10(+0.46%) |
Aug 19, 2008 | 22.16 | 22.19 | 22.06 | 22.09 | 34,601 | -0.25(-1.11%) |
Aug 18, 2008 | 22.57 | 22.76 | 22.34 | 22.34 | 16,666 | -0.31(-1.35%) |
Aug 15, 2008 | 22.69 | 22.71 | 22.57 | 22.65 | 0 | +0.08(+0.34%) |
Aug 14, 2008 | 22.29 | 22.69 | 22.29 | 22.57 | 79,028 | +0.06(+0.28%) |
Aug 13, 2008 | 22.42 | 22.51 | 22.25 | 22.51 | 182,394 | +0.01(+0.05%) |
Aug 12, 2008 | 22.59 | 22.67 | 22.48 | 22.50 | 207,126 | -0.22(-0.96%) |
Aug 11, 2008 | 22.61 | 22.88 | 22.58 | 22.71 | 101,026 | +0.17(+0.74%) |
Aug 08, 2008 | 22.21 | 22.57 | 22.21 | 22.55 | 39,394 | +0.40(+1.80%) |
Aug 07, 2008 | 22.30 | 22.32 | 22.12 | 22.15 | 26,383 | -0.29(-1.30%) |
Aug 06, 2008 | 22.21 | 22.47 | 22.21 | 22.44 | 218,012 | +0.23(+1.05%) |
Aug 05, 2008 | 21.95 | 22.25 | 21.94 | 22.20 | 107,681 | +0.47(+2.17%) |
Aug 04, 2008 | 21.78 | 21.91 | 21.71 | 21.73 | 52,438 | -0.25(-1.13%) |
Aug 01, 2008 | 22.10 | 22.11 | 21.86 | 21.98 | 102,401 | -0.08(-0.37%) |
Jul 31, 2008 | 22.17 | 22.35 | 22.06 | 22.06 | 101,488 | -0.27(-1.21%) |
Jul 30, 2008 | 22.17 | 22.34 | 22.01 | 22.33 | 65,129 | +0.34(+1.57%) |
Jul 29, 2008 | 21.99 | 21.99 | 21.59 | 21.99 | 30,899 | +0.49(+2.29%) |
Jul 28, 2008 | 21.91 | 21.92 | 21.50 | 21.50 | 47,978 | -0.38(-1.75%) |
Jul 25, 2008 | 21.95 | 21.95 | 21.81 | 21.88 | 47,176 | +0.05(+0.25%) |
Jul 24, 2008 | 22.27 | 22.30 | 21.78 | 21.83 | 70,206 | -0.51(-2.27%) |
Jul 23, 2008 | 22.26 | 22.49 | 22.24 | 22.33 | 744,961 | +0.12(+0.54%) |
Jul 22, 2008 | 21.76 | 22.21 | 21.76 | 22.21 | 205,241 | +0.30(+1.35%) |
Jul 21, 2008 | 22.04 | 22.04 | 21.85 | 21.91 | 466,622 | +0.00(+0.01%) |
Jul 18, 2008 | 21.99 | 21.99 | 21.78 | 21.91 | 336,476 | +0.01(+0.04%) |
Jul 17, 2008 | 21.73 | 21.94 | 21.59 | 21.90 | 652,011 | +0.30(+1.38%) |
Jul 16, 2008 | 21.09 | 21.60 | 21.09 | 21.60 | 271,235 | +0.48(+2.27%) |
Jul 15, 2008 | 21.12 | 21.44 | 20.86 | 21.13 | 282,120 | -0.21(-0.97%) |
Jul 14, 2008 | 21.81 | 21.81 | 21.30 | 21.33 | 262,712 | -0.17(-0.81%) |
Jul 11, 2008 | 21.57 | 21.83 | 21.29 | 21.51 | 218,876 | -0.23(-1.04%) |
Jul 10, 2008 | 21.66 | 21.84 | 21.48 | 21.73 | 438,263 | +0.11(+0.49%) |
Jul 09, 2008 | 22.16 | 22.17 | 21.63 | 21.63 | 119,957 | -0.47(-2.11%) |
Jul 08, 2008 | 21.66 | 22.10 | 21.54 | 22.10 | 663,769 | +0.40(+1.83%) |
Jul 07, 2008 | 21.97 | 22.05 | 21.50 | 21.70 | 316,892 | -0.18(-0.83%) |
Jul 04, 2008 | 22.01 | 22.04 | 21.78 | 21.88 | 94,023 | +0.00(+0.00%) |
Jul 03, 2008 | 22.01 | 22.04 | 21.78 | 21.88 | 94,023 | -0.03(-0.15%) |
Jul 02, 2008 | 22.37 | 22.43 | 21.90 | 21.91 | 124,548 | -0.37(-1.67%) |
Jul 01, 2008 | 22.04 | 22.33 | 21.91 | 22.29 | 446,693 | +0.05(+0.23%) |
Jun 30, 2008 | 22.29 | 22.42 | 22.22 | 22.23 | 171,490 | -0.05(-0.22%) |
Jun 27, 2008 | 22.32 | 22.41 | 22.13 | 22.28 | 104,372 | -0.08(-0.36%) |
Jun 26, 2008 | 22.69 | 22.70 | 22.36 | 22.36 | 180,973 | -0.58(-2.51%) |
Jun 25, 2008 | 23.01 | 23.17 | 22.94 | 22.94 | 288,404 | +0.10(+0.46%) |
Jun 24, 2008 | 22.73 | 23.04 | 22.69 | 22.83 | 148,368 | -0.20(-0.88%) |
Jun 23, 2008 | 23.17 | 23.17 | 23.00 | 23.04 | 185,961 | +0.00(+0.02%) |
Jun 20, 2008 | 23.22 | 23.24 | 22.99 | 23.03 | 256,640 | -0.42(-1.80%) |
Jun 19, 2008 | 23.35 | 23.54 | 23.26 | 23.45 | 353,469 | +0.09(+0.37%) |
Jun 18, 2008 | 23.42 | 23.49 | 23.28 | 23.37 | 565,324 | -0.24(-1.03%) |
Jun 17, 2008 | 23.76 | 23.79 | 23.60 | 23.61 | 213,371 | -0.12(-0.49%) |
Jun 16, 2008 | 23.59 | 23.79 | 23.59 | 23.73 | 64,446 | +0.08(+0.34%) |
Jun 13, 2008 | 23.47 | 23.65 | 23.42 | 23.65 | 106,084 | +0.29(+1.24%) |
Jun 12, 2008 | 23.37 | 23.57 | 23.23 | 23.36 | 142,595 | +0.05(+0.22%) |
Jun 11, 2008 | 23.63 | 23.65 | 23.30 | 23.31 | 118,368 | -0.39(-1.63%) |
Jun 10, 2008 | 23.72 | 23.80 | 23.55 | 23.69 | 322,505 | -0.04(-0.19%) |
Jun 09, 2008 | 23.74 | 23.86 | 23.59 | 23.74 | 201,784 | +0.00(+0.02%) |
Jun 06, 2008 | 24.28 | 24.28 | 23.73 | 23.73 | 74,429 | -0.73(-2.96%) |
Jun 05, 2008 | 24.11 | 24.46 | 24.11 | 24.46 | 120,818 | +0.46(+1.91%) |
Jun 04, 2008 | 23.91 | 24.18 | 23.91 | 24.00 | 304,670 | -0.02(-0.08%) |
Jun 03, 2008 | 24.17 | 24.25 | 23.84 | 24.02 | 896,126 | -0.11(-0.45%) |