Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.04 | 20.04 | 19.61 | 19.67 | 0 | -0.40(-2.00%) |
Aug 28, 2008 | 19.75 | 20.10 | 19.61 | 20.08 | 1,406,620 | +0.46(+2.36%) |
Aug 27, 2008 | 19.54 | 19.78 | 19.45 | 19.61 | 879,956 | +0.08(+0.41%) |
Aug 26, 2008 | 19.50 | 19.54 | 19.35 | 19.53 | 1,202,462 | +0.10(+0.50%) |
Aug 25, 2008 | 19.80 | 19.80 | 19.40 | 19.44 | 1,455,102 | -0.49(-2.44%) |
Aug 22, 2008 | 19.86 | 19.94 | 19.72 | 19.92 | 0 | +0.20(+1.03%) |
Aug 21, 2008 | 19.50 | 19.86 | 19.48 | 19.72 | 1,235,357 | +0.12(+0.60%) |
Aug 20, 2008 | 19.46 | 19.78 | 19.37 | 19.60 | 1,350,920 | +0.22(+1.15%) |
Aug 19, 2008 | 19.58 | 19.72 | 19.30 | 19.38 | 1,514,101 | -0.25(-1.28%) |
Aug 18, 2008 | 19.65 | 19.86 | 19.44 | 19.63 | 1,604,889 | +0.04(+0.23%) |
Aug 15, 2008 | 19.46 | 19.76 | 19.46 | 19.59 | 0 | +0.21(+1.11%) |
Aug 14, 2008 | 18.95 | 19.41 | 18.88 | 19.37 | 1,093,898 | +0.35(+1.85%) |
Aug 13, 2008 | 18.80 | 19.05 | 18.73 | 19.02 | 1,948,347 | +0.13(+0.71%) |
Aug 12, 2008 | 19.07 | 19.25 | 18.78 | 18.88 | 1,330,124 | -0.32(-1.67%) |
Aug 11, 2008 | 19.08 | 19.24 | 18.84 | 19.20 | 1,776,439 | -0.07(-0.36%) |
Aug 08, 2008 | 18.78 | 19.30 | 18.73 | 19.27 | 1,583,090 | +0.51(+2.72%) |
Aug 07, 2008 | 19.19 | 19.20 | 18.73 | 18.76 | 2,280,342 | -0.59(-3.06%) |
Aug 06, 2008 | 19.32 | 19.47 | 19.20 | 19.35 | 2,609,725 | +0.04(+0.19%) |
Aug 05, 2008 | 18.94 | 19.35 | 18.93 | 19.32 | 1,467,534 | +0.52(+2.78%) |
Aug 04, 2008 | 19.26 | 19.26 | 18.74 | 18.80 | 1,367,867 | -0.43(-2.26%) |
Aug 01, 2008 | 19.28 | 19.45 | 18.90 | 19.23 | 1,678,590 | -0.17(-0.88%) |
Jul 31, 2008 | 19.50 | 19.63 | 19.39 | 19.40 | 2,078,555 | -0.24(-1.22%) |
Jul 30, 2008 | 19.87 | 19.91 | 19.31 | 19.64 | 2,656,825 | -0.10(-0.51%) |
Jul 29, 2008 | 19.74 | 19.82 | 19.54 | 19.74 | 1,542,723 | +0.16(+0.83%) |
Jul 28, 2008 | 19.80 | 19.92 | 19.46 | 19.58 | 1,310,792 | -0.24(-1.19%) |
Jul 25, 2008 | 19.80 | 19.98 | 19.67 | 19.81 | 1,895,417 | +0.16(+0.82%) |
Jul 24, 2008 | 20.23 | 20.66 | 19.61 | 19.65 | 2,505,135 | -0.48(-2.40%) |
Jul 23, 2008 | 20.44 | 20.53 | 20.07 | 20.13 | 2,989,489 | -0.33(-1.62%) |
Jul 22, 2008 | 20.17 | 20.66 | 20.10 | 20.46 | 3,929,951 | +0.25(+1.22%) |
Jul 21, 2008 | 21.24 | 21.28 | 20.06 | 20.22 | 3,809,957 | -0.17(-0.83%) |
Jul 18, 2008 | 20.32 | 20.52 | 19.76 | 20.39 | 2,997,337 | +0.11(+0.54%) |
Jul 17, 2008 | 19.44 | 20.28 | 19.44 | 20.28 | 2,098,672 | +0.92(+4.73%) |
Jul 16, 2008 | 19.02 | 19.39 | 18.69 | 19.36 | 1,190,072 | +0.36(+1.88%) |
Jul 15, 2008 | 18.92 | 19.29 | 18.66 | 19.01 | 1,702,951 | -0.07(-0.36%) |
Jul 14, 2008 | 19.29 | 19.35 | 18.71 | 19.07 | 1,899,128 | -0.04(-0.21%) |
Jul 11, 2008 | 18.74 | 19.29 | 18.55 | 19.12 | 2,292,069 | +0.15(+0.77%) |
Jul 10, 2008 | 18.93 | 19.05 | 18.68 | 18.97 | 1,657,526 | +0.09(+0.47%) |
Jul 09, 2008 | 19.34 | 19.65 | 18.75 | 18.88 | 1,822,173 | -0.38(-1.98%) |
Jul 08, 2008 | 18.81 | 19.26 | 18.66 | 19.26 | 1,455,149 | +0.53(+2.83%) |
Jul 07, 2008 | 18.80 | 19.11 | 18.53 | 18.73 | 1,627,728 | +0.06(+0.35%) |
Jul 04, 2008 | 18.77 | 18.92 | 18.53 | 18.67 | 1,130,136 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.92 | 18.53 | 18.67 | 1,130,136 | -0.08(-0.41%) |
Jul 02, 2008 | 19.32 | 19.45 | 18.68 | 18.74 | 1,798,246 | -0.54(-2.78%) |
Jul 01, 2008 | 18.99 | 19.36 | 18.77 | 19.28 | 1,920,338 | +0.14(+0.72%) |
Jun 30, 2008 | 19.13 | 19.48 | 18.91 | 19.14 | 1,906,349 | +0.01(+0.04%) |
Jun 27, 2008 | 19.34 | 19.55 | 19.03 | 19.13 | 2,537,739 | -0.17(-0.88%) |
Jun 26, 2008 | 20.29 | 20.29 | 19.21 | 19.30 | 2,166,040 | -1.05(-5.16%) |
Jun 25, 2008 | 20.37 | 20.65 | 20.24 | 20.35 | 2,780,771 | -0.02(-0.08%) |
Jun 24, 2008 | 20.57 | 20.57 | 20.17 | 20.37 | 2,670,096 | -0.25(-1.22%) |
Jun 23, 2008 | 20.93 | 20.93 | 20.57 | 20.62 | 1,464,023 | -0.17(-0.82%) |
Jun 20, 2008 | 20.89 | 21.19 | 20.65 | 20.79 | 2,388,381 | -0.00(-0.02%) |
Jun 19, 2008 | 20.65 | 20.86 | 20.56 | 20.79 | 827,699 | +0.14(+0.69%) |
Jun 18, 2008 | 20.57 | 20.77 | 20.46 | 20.65 | 1,201,362 | -0.06(-0.29%) |
Jun 17, 2008 | 20.94 | 21.02 | 20.65 | 20.71 | 1,167,545 | -0.19(-0.93%) |
Jun 16, 2008 | 20.67 | 21.03 | 20.67 | 20.91 | 1,045,646 | +0.00(+0.02%) |
Jun 13, 2008 | 20.64 | 20.92 | 20.53 | 20.90 | 1,609,212 | +0.49(+2.40%) |
Jun 12, 2008 | 20.83 | 21.10 | 20.33 | 20.41 | 2,066,626 | -0.36(-1.72%) |
Jun 11, 2008 | 20.81 | 20.87 | 20.59 | 20.77 | 1,838,937 | -0.01(-0.04%) |
Jun 10, 2008 | 20.78 | 20.91 | 20.34 | 20.78 | 1,840,474 | +0.21(+1.02%) |
Jun 09, 2008 | 20.78 | 20.86 | 20.35 | 20.57 | 1,321,373 | -0.19(-0.94%) |
Jun 06, 2008 | 21.38 | 21.38 | 20.73 | 20.76 | 1,228,015 | -0.74(-3.45%) |
Jun 05, 2008 | 20.83 | 21.50 | 20.83 | 21.50 | 1,382,344 | +0.73(+3.49%) |
Jun 04, 2008 | 20.68 | 20.87 | 20.55 | 20.78 | 1,335,636 | +0.06(+0.31%) |
Jun 03, 2008 | 20.75 | 20.87 | 20.52 | 20.71 | 1,128,722 | +0.06(+0.27%) |