Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.85 | 23.09 | 22.52 | 22.76 | 554,879 | -0.06(-0.25%) |
Aug 28, 2008 | 22.45 | 22.89 | 22.35 | 22.81 | 277,481 | +0.44(+1.96%) |
Aug 27, 2008 | 21.88 | 22.57 | 21.61 | 22.38 | 443,131 | +0.43(+1.95%) |
Aug 26, 2008 | 21.60 | 22.06 | 21.39 | 21.95 | 691,699 | +0.49(+2.26%) |
Aug 25, 2008 | 21.51 | 21.66 | 20.92 | 21.46 | 691,195 | -0.16(-0.75%) |
Aug 22, 2008 | 19.95 | 21.81 | 19.73 | 21.62 | 2,106,501 | +0.28(+1.29%) |
Aug 21, 2008 | 20.90 | 21.77 | 20.68 | 21.35 | 957,393 | +0.50(+2.42%) |
Aug 20, 2008 | 21.35 | 21.38 | 20.75 | 20.84 | 453,555 | -0.40(-1.88%) |
Aug 19, 2008 | 22.00 | 22.00 | 20.93 | 21.24 | 608,680 | -0.77(-3.50%) |
Aug 18, 2008 | 22.08 | 22.64 | 21.70 | 22.01 | 535,618 | +0.12(+0.57%) |
Aug 15, 2008 | 21.14 | 22.04 | 21.14 | 21.89 | 901,029 | +0.93(+4.45%) |
Aug 14, 2008 | 20.62 | 21.16 | 20.26 | 20.96 | 640,479 | +0.57(+2.80%) |
Aug 13, 2008 | 21.84 | 21.87 | 20.26 | 20.39 | 1,486,530 | -1.15(-5.35%) |
Aug 12, 2008 | 21.75 | 22.20 | 21.51 | 21.54 | 677,160 | -0.30(-1.35%) |
Aug 11, 2008 | 21.58 | 23.09 | 21.27 | 21.83 | 963,052 | +0.12(+0.57%) |
Aug 08, 2008 | 20.50 | 21.87 | 20.31 | 21.71 | 665,288 | +1.15(+5.60%) |
Aug 07, 2008 | 20.74 | 20.75 | 20.23 | 20.56 | 685,069 | -0.39(-1.86%) |
Aug 06, 2008 | 21.17 | 21.17 | 20.30 | 20.95 | 420,395 | -0.13(-0.63%) |
Aug 05, 2008 | 20.44 | 21.34 | 20.04 | 21.08 | 998,227 | +0.98(+4.88%) |
Aug 04, 2008 | 19.95 | 20.30 | 19.27 | 20.10 | 686,569 | +0.32(+1.64%) |
Aug 01, 2008 | 20.14 | 20.30 | 19.20 | 19.78 | 767,661 | -0.27(-1.33%) |
Jul 31, 2008 | 19.78 | 20.32 | 19.64 | 20.04 | 898,501 | +0.08(+0.38%) |
Jul 30, 2008 | 20.08 | 20.23 | 19.37 | 19.97 | 866,211 | +0.02(+0.10%) |
Jul 29, 2008 | 19.95 | 20.07 | 18.90 | 19.95 | 459,985 | +1.18(+6.29%) |
Jul 28, 2008 | 18.97 | 19.26 | 18.45 | 18.77 | 674,303 | -0.25(-1.30%) |
Jul 25, 2008 | 19.37 | 19.94 | 18.70 | 19.01 | 935,662 | -0.13(-0.70%) |
Jul 24, 2008 | 20.18 | 20.24 | 18.70 | 19.15 | 931,048 | -0.93(-4.65%) |
Jul 23, 2008 | 20.60 | 21.63 | 19.86 | 20.08 | 1,206,923 | -0.55(-2.68%) |
Jul 22, 2008 | 19.64 | 20.63 | 19.29 | 20.63 | 727,092 | +0.86(+4.33%) |
Jul 21, 2008 | 19.89 | 20.37 | 19.64 | 19.78 | 358,526 | +0.00(+0.00%) |
Jul 18, 2008 | 20.57 | 20.71 | 19.60 | 19.78 | 524,792 | -0.64(-3.13%) |
Jul 17, 2008 | 18.86 | 20.44 | 18.40 | 20.41 | 1,265,973 | +1.60(+8.50%) |
Jul 16, 2008 | 18.05 | 18.90 | 17.89 | 18.81 | 998,178 | +0.80(+4.44%) |
Jul 15, 2008 | 17.20 | 18.48 | 16.49 | 18.01 | 1,288,193 | +0.57(+3.28%) |
Jul 14, 2008 | 17.55 | 17.98 | 16.97 | 17.44 | 2,057,584 | +0.02(+0.11%) |
Jul 11, 2008 | 18.38 | 18.38 | 16.90 | 17.42 | 2,114,604 | -1.35(-7.20%) |
Jul 10, 2008 | 19.80 | 19.80 | 18.30 | 18.78 | 1,416,952 | -1.09(-5.46%) |
Jul 09, 2008 | 20.93 | 20.93 | 19.81 | 19.86 | 497,537 | -0.97(-4.66%) |
Jul 08, 2008 | 19.64 | 20.90 | 19.19 | 20.83 | 1,085,712 | +1.32(+6.78%) |
Jul 07, 2008 | 19.99 | 20.49 | 19.13 | 19.51 | 1,195,105 | -0.17(-0.87%) |
Jul 04, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.00(+0.00%) |
Jul 03, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.35(+1.82%) |
Jul 02, 2008 | 20.04 | 20.14 | 19.08 | 19.33 | 1,528,041 | -0.75(-3.75%) |
Jul 01, 2008 | 20.09 | 20.44 | 19.03 | 20.08 | 1,559,740 | -0.03(-0.14%) |
Jun 30, 2008 | 19.63 | 20.61 | 19.48 | 20.11 | 1,581,086 | -1.08(-5.08%) |
Jun 27, 2008 | 20.76 | 21.20 | 20.12 | 21.19 | 1,690,174 | +0.42(+2.02%) |
Jun 26, 2008 | 21.81 | 21.90 | 20.61 | 20.77 | 1,980,824 | -1.43(-6.43%) |
Jun 25, 2008 | 21.26 | 22.71 | 21.25 | 22.19 | 2,786,608 | +0.95(+4.48%) |
Jun 24, 2008 | 20.07 | 21.41 | 19.35 | 21.24 | 1,884,845 | +1.08(+5.34%) |
Jun 23, 2008 | 20.92 | 20.92 | 19.96 | 20.17 | 716,723 | -0.55(-2.67%) |
Jun 20, 2008 | 21.15 | 21.20 | 20.47 | 20.72 | 1,661,061 | -0.54(-2.55%) |
Jun 19, 2008 | 20.16 | 21.27 | 20.15 | 21.26 | 950,566 | +1.10(+5.48%) |
Jun 18, 2008 | 20.68 | 20.77 | 19.75 | 20.16 | 1,176,692 | -0.72(-3.47%) |
Jun 17, 2008 | 21.48 | 21.60 | 20.20 | 20.88 | 991,936 | -0.39(-1.84%) |
Jun 16, 2008 | 20.22 | 21.70 | 19.89 | 21.27 | 1,500,258 | +1.03(+5.08%) |
Jun 13, 2008 | 19.42 | 20.24 | 19.42 | 20.24 | 651,034 | +1.02(+5.30%) |
Jun 12, 2008 | 19.34 | 20.09 | 18.93 | 19.22 | 1,294,362 | +0.17(+0.90%) |
Jun 11, 2008 | 19.94 | 20.00 | 19.00 | 19.05 | 773,435 | -0.89(-4.49%) |
Jun 10, 2008 | 19.71 | 20.07 | 19.19 | 19.95 | 1,064,862 | +0.10(+0.48%) |
Jun 09, 2008 | 20.24 | 20.40 | 19.61 | 19.85 | 963,925 | -0.25(-1.23%) |
Jun 06, 2008 | 20.62 | 20.63 | 19.91 | 20.10 | 1,318,354 | -0.61(-2.94%) |
Jun 05, 2008 | 19.79 | 20.90 | 19.79 | 20.71 | 845,677 | +0.80(+4.02%) |
Jun 04, 2008 | 19.81 | 20.17 | 19.64 | 19.91 | 772,108 | +0.05(+0.24%) |
Jun 03, 2008 | 19.90 | 20.30 | 19.66 | 19.86 | 942,017 | +0.01(+0.05%) |