Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.54 | 20.54 | 20.01 | 20.09 | 52,891 | -0.30(-1.47%) |
Aug 28, 2008 | 21.13 | 21.13 | 20.21 | 20.39 | 45,896 | -0.31(-1.50%) |
Aug 27, 2008 | 21.11 | 21.11 | 20.31 | 20.70 | 80,318 | +0.54(+2.68%) |
Aug 26, 2008 | 19.88 | 20.30 | 19.69 | 20.16 | 44,359 | +0.27(+1.36%) |
Aug 25, 2008 | 20.71 | 20.75 | 19.66 | 19.89 | 64,557 | -0.34(-1.68%) |
Aug 22, 2008 | 19.91 | 20.75 | 19.90 | 20.23 | 43,447 | +0.19(+0.97%) |
Aug 21, 2008 | 20.01 | 20.74 | 19.88 | 20.04 | 79,870 | +0.19(+0.93%) |
Aug 20, 2008 | 20.73 | 20.73 | 19.63 | 19.85 | 93,639 | +0.25(+1.27%) |
Aug 19, 2008 | 19.51 | 19.83 | 19.50 | 19.60 | 107,765 | -0.25(-1.26%) |
Aug 18, 2008 | 20.16 | 20.56 | 19.81 | 19.85 | 50,221 | -0.08(-0.40%) |
Aug 15, 2008 | 20.75 | 20.75 | 19.93 | 19.93 | 51,120 | -0.80(-3.86%) |
Aug 14, 2008 | 21.05 | 21.25 | 20.70 | 20.73 | 95,591 | -0.42(-1.99%) |
Aug 13, 2008 | 20.82 | 21.30 | 20.81 | 21.15 | 48,078 | +0.23(+1.10%) |
Aug 12, 2008 | 21.30 | 21.50 | 20.89 | 20.92 | 76,708 | -0.41(-1.92%) |
Aug 11, 2008 | 20.99 | 21.57 | 20.92 | 21.33 | 59,151 | +0.41(+1.96%) |
Aug 08, 2008 | 21.97 | 21.97 | 20.57 | 20.92 | 56,759 | +0.05(+0.24%) |
Aug 07, 2008 | 20.80 | 21.37 | 20.46 | 20.87 | 48,574 | +0.50(+2.45%) |
Aug 06, 2008 | 19.57 | 20.70 | 19.57 | 20.37 | 39,332 | +0.65(+3.30%) |
Aug 05, 2008 | 20.00 | 20.25 | 19.46 | 19.72 | 113,795 | -0.33(-1.65%) |
Aug 04, 2008 | 20.86 | 20.95 | 20.05 | 20.05 | 79,988 | -1.13(-5.34%) |
Aug 01, 2008 | 21.89 | 21.89 | 20.88 | 21.18 | 58,143 | -0.32(-1.49%) |
Jul 31, 2008 | 21.74 | 22.48 | 21.50 | 21.50 | 63,946 | -0.39(-1.78%) |
Jul 30, 2008 | 22.05 | 22.43 | 21.51 | 21.89 | 64,059 | -0.25(-1.13%) |
Jul 29, 2008 | 22.14 | 23.00 | 22.10 | 22.14 | 58,581 | -0.23(-1.03%) |
Jul 28, 2008 | 22.26 | 22.99 | 22.01 | 22.37 | 92,365 | +0.40(+1.82%) |
Jul 25, 2008 | 22.16 | 22.90 | 21.97 | 21.97 | 52,103 | -0.14(-0.63%) |
Jul 24, 2008 | 22.21 | 23.29 | 22.01 | 22.11 | 65,881 | -0.18(-0.81%) |
Jul 23, 2008 | 22.41 | 22.84 | 22.00 | 22.29 | 71,354 | -0.22(-0.98%) |
Jul 22, 2008 | 22.97 | 23.34 | 22.26 | 22.51 | 55,280 | -0.31(-1.36%) |
Jul 21, 2008 | 22.23 | 22.89 | 22.10 | 22.82 | 45,087 | +0.88(+4.01%) |
Jul 18, 2008 | 21.21 | 21.99 | 21.21 | 21.94 | 115,713 | +0.65(+3.05%) |
Jul 17, 2008 | 22.62 | 23.15 | 21.11 | 21.29 | 108,858 | -1.76(-7.64%) |
Jul 16, 2008 | 24.63 | 24.63 | 22.50 | 23.05 | 92,051 | -0.55(-2.33%) |
Jul 15, 2008 | 24.79 | 24.79 | 23.49 | 23.60 | 52,280 | -1.04(-4.24%) |
Jul 14, 2008 | 24.75 | 25.18 | 24.57 | 24.64 | 42,484 | -0.05(-0.22%) |
Jul 11, 2008 | 24.98 | 25.00 | 23.75 | 24.70 | 58,308 | +0.68(+2.83%) |
Jul 10, 2008 | 24.05 | 24.06 | 23.39 | 24.02 | 51,682 | -0.13(-0.54%) |
Jul 09, 2008 | 24.95 | 24.95 | 23.44 | 24.15 | 388,840 | +0.77(+3.29%) |
Jul 08, 2008 | 24.05 | 24.12 | 23.11 | 23.38 | 138,182 | -1.09(-4.45%) |
Jul 07, 2008 | 25.00 | 25.70 | 24.10 | 24.47 | 99,541 | -0.63(-2.51%) |
Jul 04, 2008 | 25.68 | 25.76 | 24.61 | 25.10 | 74,916 | +0.00(+0.00%) |
Jul 03, 2008 | 25.68 | 25.76 | 24.61 | 25.10 | 74,916 | -0.58(-2.26%) |
Jul 02, 2008 | 25.18 | 25.68 | 25.11 | 25.68 | 89,602 | +0.86(+3.46%) |
Jul 01, 2008 | 24.97 | 25.17 | 24.51 | 24.82 | 81,276 | +0.01(+0.04%) |
Jun 30, 2008 | 25.10 | 25.17 | 24.27 | 24.81 | 141,597 | +0.74(+3.07%) |
Jun 27, 2008 | 24.01 | 24.19 | 23.55 | 24.07 | 34,121 | +0.42(+1.78%) |
Jun 26, 2008 | 23.61 | 24.11 | 23.50 | 23.65 | 57,092 | -0.21(-0.88%) |
Jun 25, 2008 | 24.57 | 24.70 | 23.62 | 23.86 | 62,617 | -0.45(-1.85%) |
Jun 24, 2008 | 24.00 | 24.47 | 23.85 | 24.31 | 84,800 | +0.43(+1.80%) |
Jun 23, 2008 | 24.00 | 24.00 | 23.83 | 23.88 | 107,453 | -0.12(-0.50%) |
Jun 20, 2008 | 24.00 | 24.00 | 23.61 | 24.00 | 88,136 | +0.07(+0.29%) |
Jun 19, 2008 | 23.99 | 24.00 | 23.34 | 23.93 | 115,389 | +0.68(+2.92%) |
Jun 18, 2008 | 23.87 | 23.89 | 23.21 | 23.25 | 46,476 | -0.40(-1.69%) |
Jun 17, 2008 | 23.91 | 23.95 | 23.41 | 23.65 | 52,354 | +0.25(+1.07%) |
Jun 16, 2008 | 23.90 | 23.90 | 22.29 | 23.40 | 64,813 | +0.09(+0.39%) |
Jun 13, 2008 | 23.49 | 23.92 | 23.01 | 23.31 | 47,778 | -0.09(-0.38%) |
Jun 12, 2008 | 23.59 | 23.60 | 23.28 | 23.40 | 56,375 | -0.26(-1.10%) |
Jun 11, 2008 | 23.78 | 23.78 | 23.02 | 23.66 | 30,579 | +0.11(+0.47%) |
Jun 10, 2008 | 23.08 | 23.64 | 22.87 | 23.55 | 93,482 | +0.23(+0.99%) |
Jun 09, 2008 | 23.65 | 23.67 | 22.88 | 23.32 | 76,785 | +0.04(+0.17%) |
Jun 06, 2008 | 23.57 | 23.58 | 23.10 | 23.28 | 96,147 | +0.23(+1.00%) |
Jun 05, 2008 | 23.07 | 23.10 | 22.69 | 23.05 | 101,691 | +0.13(+0.57%) |
Jun 04, 2008 | 22.98 | 22.99 | 22.58 | 22.92 | 72,880 | +0.32(+1.42%) |
Jun 03, 2008 | 22.80 | 22.97 | 22.41 | 22.60 | 73,541 | -0.09(-0.40%) |