Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.46 | 21.46 | 20.60 | 20.74 | 474,977 | -0.30(-1.45%) |
Aug 28, 2008 | 21.11 | 21.96 | 20.82 | 21.04 | 1,454,088 | +0.23(+1.09%) |
Aug 27, 2008 | 20.83 | 21.39 | 20.66 | 20.82 | 1,186,511 | +0.21(+1.02%) |
Aug 26, 2008 | 20.05 | 20.68 | 20.05 | 20.61 | 1,445,621 | +0.37(+1.81%) |
Aug 25, 2008 | 20.89 | 21.00 | 20.03 | 20.24 | 742,536 | -0.03(-0.15%) |
Aug 22, 2008 | 20.50 | 20.79 | 19.99 | 20.27 | 932,967 | -0.66(-3.17%) |
Aug 21, 2008 | 20.64 | 21.35 | 20.38 | 20.93 | 1,336,501 | +1.23(+6.26%) |
Aug 20, 2008 | 19.97 | 20.38 | 19.41 | 19.70 | 1,551,397 | -0.38(-1.90%) |
Aug 19, 2008 | 19.26 | 20.71 | 19.26 | 20.08 | 1,595,071 | +0.12(+0.59%) |
Aug 18, 2008 | 19.70 | 20.36 | 19.51 | 19.97 | 1,743,854 | +0.94(+4.96%) |
Aug 15, 2008 | 19.34 | 20.01 | 18.96 | 19.02 | 2,432,855 | -1.10(-5.47%) |
Aug 14, 2008 | 21.13 | 21.55 | 19.90 | 20.12 | 1,998,594 | -1.44(-6.69%) |
Aug 13, 2008 | 20.21 | 21.81 | 19.90 | 21.57 | 2,196,529 | +1.90(+9.68%) |
Aug 12, 2008 | 19.40 | 19.85 | 19.26 | 19.66 | 1,578,218 | +0.41(+2.15%) |
Aug 11, 2008 | 20.46 | 20.68 | 18.81 | 19.25 | 2,021,050 | -1.29(-6.27%) |
Aug 08, 2008 | 20.70 | 21.05 | 20.42 | 20.54 | 1,064,608 | -0.94(-4.40%) |
Aug 07, 2008 | 21.77 | 22.13 | 21.10 | 21.48 | 899,879 | -0.43(-1.96%) |
Aug 06, 2008 | 21.00 | 22.21 | 20.68 | 21.91 | 1,792,675 | +1.44(+7.01%) |
Aug 05, 2008 | 22.25 | 22.26 | 20.43 | 20.47 | 2,639,843 | -1.67(-7.54%) |
Aug 04, 2008 | 23.37 | 23.70 | 21.85 | 22.14 | 1,281,190 | -1.13(-4.86%) |
Aug 01, 2008 | 24.03 | 24.35 | 23.17 | 23.27 | 898,752 | -0.87(-3.62%) |
Jul 31, 2008 | 24.97 | 25.02 | 24.07 | 24.15 | 1,157,572 | -0.15(-0.61%) |
Jul 30, 2008 | 23.41 | 24.52 | 23.13 | 24.30 | 1,419,401 | +0.62(+2.64%) |
Jul 29, 2008 | 23.67 | 24.18 | 23.47 | 23.67 | 995,146 | -0.49(-2.03%) |
Jul 28, 2008 | 24.28 | 24.57 | 23.87 | 24.16 | 1,106,650 | +0.06(+0.26%) |
Jul 25, 2008 | 24.45 | 24.45 | 23.65 | 24.10 | 1,024,201 | -0.16(-0.64%) |
Jul 24, 2008 | 24.46 | 25.05 | 23.83 | 24.26 | 1,401,904 | -0.20(-0.83%) |
Jul 23, 2008 | 25.40 | 25.81 | 24.21 | 24.46 | 1,548,066 | -1.18(-4.60%) |
Jul 22, 2008 | 27.12 | 27.49 | 25.44 | 25.64 | 1,892,104 | -1.95(-7.07%) |
Jul 21, 2008 | 26.36 | 27.64 | 26.27 | 27.59 | 1,486,775 | +1.73(+6.70%) |
Jul 18, 2008 | 25.81 | 26.27 | 25.56 | 25.86 | 1,195,432 | -0.25(-0.96%) |
Jul 17, 2008 | 26.02 | 27.15 | 25.50 | 26.11 | 1,636,066 | -0.21(-0.80%) |
Jul 16, 2008 | 27.05 | 27.36 | 26.00 | 26.32 | 1,533,879 | -0.84(-3.10%) |
Jul 15, 2008 | 28.79 | 28.99 | 26.80 | 27.16 | 2,037,896 | -1.22(-4.29%) |
Jul 14, 2008 | 27.67 | 28.69 | 27.22 | 28.38 | 1,230,155 | +0.90(+3.27%) |
Jul 11, 2008 | 27.18 | 27.70 | 27.00 | 27.48 | 1,515,222 | +1.18(+4.48%) |
Jul 10, 2008 | 25.96 | 26.67 | 25.60 | 26.30 | 971,901 | +0.98(+3.88%) |
Jul 09, 2008 | 25.81 | 26.57 | 25.19 | 25.32 | 723,646 | -0.17(-0.67%) |
Jul 08, 2008 | 25.64 | 26.08 | 24.83 | 25.49 | 988,132 | -0.37(-1.45%) |
Jul 07, 2008 | 25.61 | 26.42 | 25.55 | 25.86 | 1,073,016 | -0.19(-0.72%) |
Jul 04, 2008 | 26.57 | 26.81 | 25.59 | 26.05 | 906,170 | +0.00(+0.00%) |
Jul 03, 2008 | 26.57 | 26.81 | 25.59 | 26.05 | 906,170 | -1.01(-3.72%) |
Jul 02, 2008 | 28.10 | 28.10 | 26.86 | 27.06 | 1,251,616 | -1.13(-4.01%) |
Jul 01, 2008 | 27.50 | 28.33 | 27.33 | 28.19 | 1,395,139 | +1.21(+4.48%) |
Jun 30, 2008 | 27.55 | 27.88 | 26.54 | 26.98 | 1,023,260 | -0.53(-1.93%) |
Jun 27, 2008 | 25.90 | 27.78 | 25.90 | 27.51 | 2,176,657 | +1.77(+6.88%) |
Jun 26, 2008 | 24.90 | 26.09 | 24.65 | 25.74 | 2,092,063 | +1.85(+7.74%) |
Jun 25, 2008 | 24.00 | 24.19 | 23.53 | 23.89 | 991,120 | -0.24(-1.00%) |
Jun 24, 2008 | 24.17 | 24.48 | 24.07 | 24.13 | 763,116 | -0.12(-0.48%) |
Jun 23, 2008 | 23.56 | 24.26 | 23.52 | 24.25 | 759,408 | +0.34(+1.40%) |
Jun 20, 2008 | 24.45 | 24.81 | 23.81 | 23.91 | 1,107,762 | -0.51(-2.08%) |
Jun 19, 2008 | 24.65 | 25.14 | 24.36 | 24.42 | 973,095 | +0.10(+0.42%) |
Jun 18, 2008 | 24.33 | 24.49 | 23.94 | 24.32 | 795,766 | +0.17(+0.71%) |
Jun 17, 2008 | 24.19 | 24.64 | 24.09 | 24.15 | 642,876 | -0.23(-0.93%) |
Jun 16, 2008 | 23.78 | 24.57 | 23.77 | 24.37 | 1,286,674 | +1.26(+5.43%) |
Jun 13, 2008 | 23.19 | 23.59 | 22.95 | 23.12 | 641,433 | +0.00(+0.00%) |
Jun 12, 2008 | 23.41 | 23.44 | 22.95 | 23.12 | 965,651 | -0.57(-2.40%) |
Jun 11, 2008 | 23.88 | 24.30 | 23.63 | 23.69 | 906,444 | +0.20(+0.86%) |
Jun 10, 2008 | 24.10 | 24.90 | 23.35 | 23.48 | 1,509,683 | -1.56(-6.23%) |
Jun 09, 2008 | 25.47 | 25.60 | 24.80 | 25.05 | 1,284,126 | -0.46(-1.80%) |
Jun 06, 2008 | 25.52 | 25.93 | 25.20 | 25.51 | 1,118,652 | +0.47(+1.87%) |
Jun 05, 2008 | 24.33 | 25.04 | 24.13 | 25.04 | 1,185,679 | +0.75(+3.08%) |
Jun 04, 2008 | 25.01 | 25.27 | 24.19 | 24.29 | 1,234,235 | -0.80(-3.20%) |
Jun 03, 2008 | 25.36 | 25.80 | 25.05 | 25.09 | 793,366 | -0.58(-2.25%) |