Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.90 | 19.92 | 19.84 | 19.84 | 18,922 | -0.05(-0.26%) |
Aug 28, 2008 | 19.86 | 19.90 | 19.85 | 19.89 | 9,893 | -0.05(-0.26%) |
Aug 27, 2008 | 19.82 | 19.95 | 19.82 | 19.94 | 9,226 | +0.01(+0.03%) |
Aug 26, 2008 | 19.89 | 19.93 | 19.89 | 19.93 | 4,364 | +0.04(+0.18%) |
Aug 25, 2008 | 19.93 | 19.93 | 19.90 | 19.90 | 2,143 | +0.15(+0.78%) |
Aug 22, 2008 | 19.73 | 19.74 | 19.71 | 19.74 | 2,187 | -0.01(-0.04%) |
Aug 21, 2008 | 19.77 | 19.78 | 19.75 | 19.75 | 1,640 | -0.07(-0.33%) |
Aug 20, 2008 | 19.85 | 19.85 | 19.79 | 19.82 | 6,152 | +0.07(+0.35%) |
Aug 19, 2008 | 19.83 | 19.83 | 19.73 | 19.75 | 12,373 | -0.07(-0.37%) |
Aug 18, 2008 | 19.77 | 19.82 | 19.75 | 19.82 | 8,493 | +0.09(+0.46%) |
Aug 15, 2008 | 19.69 | 19.73 | 19.68 | 19.73 | 0 | +0.14(+0.72%) |
Aug 14, 2008 | 19.57 | 19.62 | 19.57 | 19.59 | 2,023 | +0.10(+0.52%) |
Aug 13, 2008 | 19.59 | 19.59 | 19.49 | 19.49 | 645 | -0.06(-0.29%) |
Aug 12, 2008 | 19.54 | 19.54 | 19.54 | 19.54 | 855 | +0.14(+0.73%) |
Aug 11, 2008 | 19.45 | 19.45 | 19.30 | 19.40 | 15,204 | -0.07(-0.36%) |
Aug 08, 2008 | 19.51 | 19.51 | 19.44 | 19.47 | 14,219 | -0.07(-0.34%) |
Aug 07, 2008 | 19.38 | 19.54 | 19.38 | 19.54 | 21,302 | +0.32(+1.66%) |
Aug 06, 2008 | 19.20 | 19.22 | 19.20 | 19.22 | 713 | -0.05(-0.28%) |
Aug 05, 2008 | 19.39 | 19.39 | 19.28 | 19.28 | 2,214 | -0.17(-0.88%) |
Aug 04, 2008 | 19.45 | 19.45 | 19.45 | 19.45 | 273 | +0.00(+0.00%) |
Aug 01, 2008 | 19.56 | 19.56 | 19.43 | 19.45 | 25,704 | -0.05(-0.24%) |
Jul 31, 2008 | 19.55 | 19.55 | 19.50 | 19.50 | 1,107 | +0.11(+0.59%) |
Jul 30, 2008 | 19.40 | 19.40 | 19.38 | 19.38 | 820 | +0.05(+0.28%) |
Jul 29, 2008 | 19.33 | 19.33 | 19.27 | 19.33 | 14,091 | +0.01(+0.08%) |
Jul 28, 2008 | 19.31 | 19.31 | 19.31 | 19.31 | 273 | +0.08(+0.42%) |
Jul 25, 2008 | 19.30 | 19.31 | 19.23 | 19.23 | 6,335 | +0.11(+0.55%) |
Jul 24, 2008 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 19.16 | 19.16 | 19.09 | 19.13 | 2,201 | -0.03(-0.17%) |
Jul 22, 2008 | 19.27 | 19.27 | 19.16 | 19.16 | 46,815 | -0.07(-0.34%) |
Jul 21, 2008 | 19.24 | 19.24 | 19.22 | 19.22 | 5,742 | -0.02(-0.10%) |
Jul 18, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 4,101 | -0.07(-0.34%) |
Jul 17, 2008 | 19.42 | 19.42 | 19.28 | 19.31 | 45,863 | -0.08(-0.43%) |
Jul 16, 2008 | 19.48 | 19.48 | 19.39 | 19.39 | 14,990 | -0.30(-1.54%) |
Jul 15, 2008 | 19.65 | 19.78 | 19.65 | 19.70 | 25,950 | +0.05(+0.26%) |
Jul 14, 2008 | 19.57 | 19.70 | 19.57 | 19.64 | 52,620 | +0.17(+0.86%) |
Jul 11, 2008 | 19.83 | 19.83 | 19.47 | 19.48 | 8,340 | -0.29(-1.48%) |
Jul 10, 2008 | 19.77 | 19.79 | 19.73 | 19.77 | 13,601 | -0.01(-0.06%) |
Jul 09, 2008 | 19.67 | 19.78 | 19.67 | 19.78 | 95,637 | +0.15(+0.76%) |
Jul 08, 2008 | 19.58 | 19.67 | 19.58 | 19.63 | 8,758 | +0.18(+0.94%) |
Jul 07, 2008 | 19.46 | 19.46 | 19.45 | 19.45 | 546 | +0.00(+0.00%) |
Jul 04, 2008 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 19.45 | 19.45 | 19.45 | 19.45 | 820 | -0.03(-0.13%) |
Jul 01, 2008 | 19.55 | 19.57 | 19.47 | 19.47 | 21,233 | -0.10(-0.50%) |
Jun 30, 2008 | 19.57 | 19.57 | 19.57 | 19.57 | 2,734 | +0.02(+0.11%) |
Jun 27, 2008 | 19.47 | 19.56 | 19.38 | 19.55 | 14,512 | +0.19(+1.00%) |
Jun 26, 2008 | 19.36 | 19.40 | 19.36 | 19.36 | 5,742 | +0.21(+1.11%) |
Jun 25, 2008 | 19.13 | 19.14 | 19.11 | 19.14 | 7,323 | -0.13(-0.66%) |
Jun 24, 2008 | 19.25 | 19.27 | 19.25 | 19.27 | 1,093 | +0.15(+0.76%) |
Jun 23, 2008 | 19.15 | 19.22 | 19.13 | 19.13 | 31,173 | -0.02(-0.11%) |
Jun 20, 2008 | 19.13 | 19.15 | 19.13 | 19.15 | 6,562 | +0.13(+0.69%) |
Jun 19, 2008 | 19.05 | 19.05 | 18.98 | 19.02 | 11,228 | -0.12(-0.61%) |
Jun 18, 2008 | 19.01 | 19.13 | 19.01 | 19.13 | 9,324 | +0.16(+0.85%) |
Jun 17, 2008 | 18.95 | 18.97 | 18.95 | 18.97 | 6,125 | +0.05(+0.27%) |
Jun 16, 2008 | 18.90 | 18.95 | 18.90 | 18.92 | 54,143 | +0.05(+0.25%) |
Jun 13, 2008 | 18.92 | 18.95 | 18.87 | 18.87 | 2,050 | -0.23(-1.22%) |
Jun 12, 2008 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 19.09 | 19.11 | 19.09 | 19.11 | 7,924 | -0.04(-0.21%) |
Jun 10, 2008 | 19.15 | 19.24 | 19.14 | 19.15 | 2,184 | -0.11(-0.57%) |
Jun 09, 2008 | 19.25 | 19.28 | 19.25 | 19.26 | 7,082 | -0.04(-0.23%) |
Jun 06, 2008 | 19.24 | 19.34 | 19.24 | 19.30 | 19,699 | +0.21(+1.11%) |
Jun 05, 2008 | 19.17 | 19.17 | 19.09 | 19.09 | 5,250 | -0.13(-0.68%) |
Jun 04, 2008 | 19.35 | 19.36 | 19.20 | 19.22 | 22,423 | +0.01(+0.08%) |
Jun 03, 2008 | 19.22 | 19.25 | 19.21 | 19.21 | 11,485 | -0.07(-0.34%) |