Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.49 | 22.80 | 21.47 | 21.69 | 2,950,975 | -0.21(-0.96%) |
Aug 28, 2008 | 21.41 | 22.00 | 21.31 | 21.90 | 1,979,114 | +0.65(+3.06%) |
Aug 27, 2008 | 20.69 | 21.29 | 20.40 | 21.25 | 1,794,611 | +0.58(+2.80%) |
Aug 26, 2008 | 20.82 | 20.97 | 20.30 | 20.68 | 881,410 | -0.07(-0.32%) |
Aug 25, 2008 | 21.55 | 21.66 | 20.69 | 20.74 | 954,953 | -0.88(-4.07%) |
Aug 22, 2008 | 21.15 | 21.62 | 20.91 | 21.62 | 618,713 | +0.75(+3.60%) |
Aug 21, 2008 | 21.21 | 21.27 | 20.61 | 20.87 | 1,296,918 | -0.60(-2.79%) |
Aug 20, 2008 | 21.55 | 21.68 | 21.03 | 21.47 | 1,384,696 | -0.07(-0.31%) |
Aug 19, 2008 | 21.23 | 22.30 | 21.14 | 21.54 | 2,205,933 | +0.04(+0.19%) |
Aug 18, 2008 | 21.76 | 21.98 | 21.47 | 21.49 | 1,098,126 | -0.18(-0.85%) |
Aug 15, 2008 | 21.87 | 21.87 | 21.43 | 21.68 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.88 | 21.81 | 20.88 | 21.68 | 1,254,713 | +0.76(+3.65%) |
Aug 13, 2008 | 20.34 | 21.16 | 20.22 | 20.92 | 1,857,966 | +0.38(+1.87%) |
Aug 12, 2008 | 20.91 | 21.24 | 20.30 | 20.53 | 647,370 | -0.49(-2.31%) |
Aug 11, 2008 | 21.19 | 21.44 | 20.68 | 21.02 | 1,491,791 | +0.15(+0.71%) |
Aug 08, 2008 | 19.76 | 20.88 | 19.67 | 20.87 | 1,737,563 | +1.21(+6.14%) |
Aug 07, 2008 | 20.12 | 20.37 | 19.64 | 19.66 | 608,833 | -0.78(-3.83%) |
Aug 06, 2008 | 20.24 | 20.73 | 20.24 | 20.45 | 969,722 | -0.15(-0.72%) |
Aug 05, 2008 | 21.02 | 21.02 | 20.31 | 20.59 | 1,353,406 | -0.21(-1.03%) |
Aug 04, 2008 | 20.47 | 21.13 | 20.04 | 20.81 | 1,119,649 | +0.00(+0.00%) |
Aug 01, 2008 | 20.83 | 20.90 | 20.30 | 20.81 | 809,401 | -0.08(-0.37%) |
Jul 31, 2008 | 19.60 | 21.13 | 19.50 | 20.89 | 1,327,777 | +0.90(+4.51%) |
Jul 30, 2008 | 20.31 | 21.83 | 19.15 | 19.98 | 2,395,704 | -0.02(-0.10%) |
Jul 29, 2008 | 20.00 | 20.06 | 19.54 | 20.00 | 2,038,583 | +0.32(+1.64%) |
Jul 28, 2008 | 19.76 | 20.13 | 19.54 | 19.68 | 1,357,390 | -0.08(-0.41%) |
Jul 25, 2008 | 19.77 | 20.32 | 19.39 | 19.76 | 1,845,472 | +0.04(+0.18%) |
Jul 24, 2008 | 19.70 | 20.32 | 19.63 | 19.73 | 2,096,889 | -0.11(-0.57%) |
Jul 23, 2008 | 19.34 | 20.28 | 19.04 | 19.84 | 1,752,595 | +0.49(+2.51%) |
Jul 22, 2008 | 17.68 | 19.37 | 17.48 | 19.36 | 1,711,114 | +1.17(+6.44%) |
Jul 21, 2008 | 18.48 | 18.48 | 18.09 | 18.18 | 838,056 | -0.19(-1.03%) |
Jul 18, 2008 | 18.75 | 19.10 | 17.85 | 18.37 | 2,118,500 | -0.76(-3.99%) |
Jul 17, 2008 | 18.74 | 19.83 | 18.52 | 19.14 | 1,761,572 | +0.68(+3.66%) |
Jul 16, 2008 | 16.97 | 18.48 | 16.66 | 18.46 | 1,487,788 | +1.62(+9.60%) |
Jul 15, 2008 | 16.16 | 17.31 | 15.93 | 16.84 | 2,202,320 | +0.59(+3.62%) |
Jul 14, 2008 | 16.36 | 16.69 | 15.99 | 16.25 | 2,043,996 | +0.18(+1.15%) |
Jul 11, 2008 | 16.43 | 16.52 | 15.84 | 16.07 | 2,709,068 | -0.67(-3.98%) |
Jul 10, 2008 | 16.95 | 17.15 | 16.49 | 16.73 | 1,751,314 | -0.26(-1.54%) |
Jul 09, 2008 | 16.94 | 17.51 | 16.94 | 17.00 | 1,929,889 | +0.06(+0.36%) |
Jul 08, 2008 | 16.91 | 17.14 | 16.39 | 16.93 | 3,015,758 | -0.01(-0.06%) |
Jul 07, 2008 | 17.68 | 17.68 | 16.69 | 16.94 | 3,619,611 | -0.61(-3.47%) |
Jul 04, 2008 | 17.78 | 17.91 | 16.78 | 17.55 | 853,175 | +0.00(+0.00%) |
Jul 03, 2008 | 17.78 | 17.91 | 16.78 | 17.55 | 853,175 | +0.03(+0.18%) |
Jul 02, 2008 | 17.78 | 18.02 | 17.52 | 17.52 | 801,540 | -0.29(-1.61%) |
Jul 01, 2008 | 17.17 | 18.02 | 17.00 | 17.81 | 1,297,795 | +0.33(+1.90%) |
Jun 30, 2008 | 17.78 | 17.82 | 17.29 | 17.48 | 1,547,221 | -0.18(-1.01%) |
Jun 27, 2008 | 17.11 | 17.66 | 16.93 | 17.66 | 1,694,040 | +0.28(+1.59%) |
Jun 26, 2008 | 17.38 | 17.94 | 16.81 | 17.38 | 1,311,053 | -0.59(-3.30%) |
Jun 25, 2008 | 18.30 | 18.60 | 17.60 | 17.97 | 1,694,626 | -0.15(-0.85%) |
Jun 24, 2008 | 18.73 | 18.80 | 17.92 | 18.13 | 1,979,591 | -0.74(-3.93%) |
Jun 23, 2008 | 19.45 | 19.69 | 18.81 | 18.87 | 947,641 | -0.70(-3.58%) |
Jun 20, 2008 | 19.36 | 19.93 | 19.29 | 19.57 | 832,411 | -0.03(-0.13%) |
Jun 19, 2008 | 19.73 | 19.90 | 19.24 | 19.60 | 496,280 | -0.03(-0.16%) |
Jun 18, 2008 | 19.52 | 19.82 | 19.33 | 19.63 | 539,030 | -0.20(-1.01%) |
Jun 17, 2008 | 20.19 | 20.25 | 19.50 | 19.83 | 1,575,488 | -0.18(-0.92%) |
Jun 16, 2008 | 19.19 | 20.13 | 19.19 | 20.01 | 2,068,640 | +0.86(+4.52%) |
Jun 13, 2008 | 18.83 | 19.33 | 18.43 | 19.15 | 668,671 | +0.59(+3.20%) |
Jun 12, 2008 | 18.73 | 19.14 | 18.31 | 18.55 | 860,873 | +0.08(+0.44%) |
Jun 11, 2008 | 18.88 | 19.02 | 18.37 | 18.47 | 1,295,399 | -0.52(-2.72%) |
Jun 10, 2008 | 19.07 | 19.60 | 18.85 | 18.99 | 1,668,409 | -0.36(-1.85%) |
Jun 09, 2008 | 19.58 | 19.82 | 19.09 | 19.34 | 1,555,226 | -0.25(-1.28%) |
Jun 06, 2008 | 20.17 | 20.17 | 19.45 | 19.60 | 1,200,962 | -0.83(-4.06%) |
Jun 05, 2008 | 19.45 | 20.56 | 19.34 | 20.42 | 1,209,403 | +0.90(+4.61%) |
Jun 04, 2008 | 19.08 | 20.17 | 19.07 | 19.52 | 784,618 | +0.37(+1.92%) |
Jun 03, 2008 | 19.14 | 19.39 | 18.91 | 19.16 | 1,347,505 | +0.03(+0.16%) |