Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.61 | 20.66 | 20.54 | 20.66 | 1,533 | -0.01(-0.06%) |
Aug 28, 2008 | 20.56 | 20.67 | 20.56 | 20.67 | 360 | +0.25(+1.24%) |
Aug 27, 2008 | 20.31 | 20.48 | 20.31 | 20.42 | 573 | +0.19(+0.94%) |
Aug 26, 2008 | 20.34 | 20.34 | 20.23 | 20.23 | 846 | -0.09(-0.45%) |
Aug 25, 2008 | 20.46 | 20.65 | 20.32 | 20.32 | 775 | -0.28(-1.35%) |
Aug 22, 2008 | 20.51 | 20.61 | 20.51 | 20.60 | 10,044 | +0.17(+0.85%) |
Aug 21, 2008 | 20.36 | 20.43 | 20.36 | 20.43 | 2,476 | +0.12(+0.57%) |
Aug 20, 2008 | 20.31 | 20.31 | 20.31 | 20.31 | 221 | +0.05(+0.27%) |
Aug 19, 2008 | 20.36 | 20.36 | 20.26 | 20.26 | 1,704 | -0.17(-0.85%) |
Aug 18, 2008 | 20.63 | 21.02 | 20.43 | 20.43 | 986 | -0.26(-1.27%) |
Aug 15, 2008 | 21.02 | 21.02 | 20.63 | 20.70 | 0 | +0.12(+0.59%) |
Aug 14, 2008 | 20.61 | 20.61 | 20.57 | 20.57 | 1,263 | +0.13(+0.62%) |
Aug 13, 2008 | 20.26 | 20.53 | 20.25 | 20.45 | 1,707 | +0.08(+0.40%) |
Aug 12, 2008 | 20.32 | 20.40 | 20.32 | 20.37 | 10,195 | -0.09(-0.44%) |
Aug 11, 2008 | 20.04 | 20.46 | 20.04 | 20.46 | 1,843 | +0.14(+0.71%) |
Aug 08, 2008 | 20.04 | 20.33 | 20.04 | 20.31 | 1,570 | +0.37(+1.86%) |
Aug 07, 2008 | 20.10 | 20.15 | 19.94 | 19.94 | 4,457 | -0.37(-1.82%) |
Aug 06, 2008 | 20.13 | 20.31 | 20.13 | 20.31 | 2,237 | +0.06(+0.31%) |
Aug 05, 2008 | 20.13 | 20.30 | 20.09 | 20.25 | 6,242 | +0.19(+0.95%) |
Aug 04, 2008 | 20.07 | 20.07 | 20.02 | 20.06 | 1,550 | -0.09(-0.45%) |
Aug 01, 2008 | 20.28 | 20.28 | 20.15 | 20.15 | 449 | -0.13(-0.64%) |
Jul 31, 2008 | 20.30 | 20.51 | 20.28 | 20.28 | 3,820 | -0.29(-1.43%) |
Jul 30, 2008 | 20.58 | 20.59 | 20.52 | 20.57 | 793 | +0.18(+0.89%) |
Jul 29, 2008 | 20.39 | 20.40 | 20.25 | 20.39 | 6,749 | +0.33(+1.67%) |
Jul 28, 2008 | 20.31 | 20.34 | 20.06 | 20.06 | 7,463 | -0.27(-1.33%) |
Jul 25, 2008 | 20.28 | 20.38 | 20.25 | 20.33 | 1,519 | +0.32(+1.58%) |
Jul 24, 2008 | 20.60 | 20.60 | 20.01 | 20.01 | 35,277 | -0.58(-2.81%) |
Jul 23, 2008 | 20.76 | 20.76 | 20.57 | 20.59 | 9,010 | -0.01(-0.05%) |
Jul 22, 2008 | 20.20 | 20.60 | 20.20 | 20.60 | 17,915 | +0.21(+1.02%) |
Jul 21, 2008 | 20.47 | 20.51 | 20.33 | 20.39 | 2,440 | -0.07(-0.34%) |
Jul 18, 2008 | 20.68 | 20.68 | 20.39 | 20.46 | 2,586 | -0.30(-1.46%) |
Jul 17, 2008 | 20.66 | 20.77 | 20.66 | 20.76 | 4,983 | +0.23(+1.11%) |
Jul 16, 2008 | 20.48 | 20.54 | 20.48 | 20.54 | 962 | +0.35(+1.73%) |
Jul 15, 2008 | 20.00 | 20.19 | 19.93 | 20.19 | 2,687 | -0.40(-1.96%) |
Jul 14, 2008 | 20.76 | 20.76 | 20.59 | 20.59 | 2,534 | -0.17(-0.83%) |
Jul 11, 2008 | 20.72 | 20.76 | 20.51 | 20.76 | 5,584 | +0.06(+0.31%) |
Jul 10, 2008 | 20.30 | 20.70 | 20.30 | 20.70 | 1,364 | +0.14(+0.70%) |
Jul 09, 2008 | 20.85 | 20.96 | 20.54 | 20.56 | 12,336 | -0.23(-1.13%) |
Jul 08, 2008 | 20.38 | 20.79 | 20.24 | 20.79 | 8,181 | +0.41(+1.99%) |
Jul 07, 2008 | 20.77 | 20.77 | 20.19 | 20.38 | 136,180 | -0.14(-0.70%) |
Jul 04, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.00(+0.00%) |
Jul 03, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.03(+0.13%) |
Jul 02, 2008 | 20.65 | 20.65 | 20.50 | 20.50 | 2,547 | -0.74(-3.49%) |
Jul 01, 2008 | 20.92 | 21.24 | 20.77 | 21.24 | 61,020 | +0.07(+0.34%) |
Jun 30, 2008 | 21.46 | 21.46 | 21.17 | 21.17 | 1,893 | -0.05(-0.21%) |
Jun 27, 2008 | 21.16 | 21.22 | 20.98 | 21.21 | 163,259 | -0.05(-0.25%) |
Jun 26, 2008 | 21.42 | 21.48 | 21.19 | 21.27 | 5,363 | -0.66(-3.00%) |
Jun 25, 2008 | 21.92 | 21.94 | 21.91 | 21.93 | 3,716 | +0.08(+0.38%) |
Jun 24, 2008 | 21.76 | 21.84 | 21.64 | 21.84 | 2,667 | -0.04(-0.16%) |
Jun 23, 2008 | 21.87 | 21.89 | 21.76 | 21.88 | 3,214 | +0.03(+0.15%) |
Jun 20, 2008 | 22.13 | 22.13 | 21.85 | 21.85 | 6,290 | -0.35(-1.57%) |
Jun 19, 2008 | 22.10 | 22.20 | 22.10 | 22.19 | 3,240 | -0.16(-0.73%) |
Jun 18, 2008 | 22.38 | 22.41 | 22.21 | 22.36 | 4,332 | -0.22(-0.98%) |
Jun 17, 2008 | 22.70 | 22.70 | 22.58 | 22.58 | 4,055 | -0.13(-0.58%) |
Jun 16, 2008 | 22.52 | 22.71 | 22.50 | 22.71 | 3,540 | +0.22(+0.96%) |
Jun 13, 2008 | 22.23 | 22.50 | 22.23 | 22.50 | 2,810 | +0.52(+2.38%) |
Jun 12, 2008 | 22.08 | 22.15 | 21.83 | 21.97 | 76,591 | -0.08(-0.36%) |
Jun 11, 2008 | 21.97 | 22.14 | 21.97 | 22.05 | 4,800 | -0.11(-0.49%) |
Jun 10, 2008 | 22.04 | 22.16 | 22.04 | 22.16 | 7,768 | -0.12(-0.53%) |
Jun 09, 2008 | 22.38 | 22.39 | 22.05 | 22.28 | 13,728 | -0.18(-0.80%) |
Jun 06, 2008 | 22.80 | 22.80 | 22.46 | 22.46 | 6,233 | -0.53(-2.32%) |
Jun 05, 2008 | 22.70 | 22.99 | 22.70 | 22.99 | 8,209 | +0.52(+2.30%) |
Jun 04, 2008 | 22.51 | 22.66 | 22.46 | 22.48 | 4,793 | -0.15(-0.68%) |
Jun 03, 2008 | 22.79 | 22.80 | 22.44 | 22.63 | 846 | -0.03(-0.12%) |