Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.40 | 21.40 | 21.04 | 21.37 | 10,874,131 | +0.19(+0.90%) |
Sep 29, 2008 | 21.61 | 21.70 | 21.08 | 21.18 | 10,725,461 | -0.47(-2.15%) |
Sep 26, 2008 | 21.28 | 21.70 | 21.19 | 21.65 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.24 | 21.67 | 21.24 | 21.41 | 9,342,978 | +0.16(+0.76%) |
Sep 24, 2008 | 21.26 | 21.30 | 20.86 | 21.25 | 12,414,348 | +0.09(+0.41%) |
Sep 23, 2008 | 21.35 | 21.60 | 21.06 | 21.16 | 9,822,154 | -0.04(-0.18%) |
Sep 22, 2008 | 21.67 | 21.79 | 21.20 | 21.20 | 12,926,439 | -0.59(-2.70%) |
Sep 19, 2008 | 22.40 | 22.40 | 21.41 | 21.79 | 0 | +0.09(+0.42%) |
Sep 18, 2008 | 22.02 | 22.28 | 21.12 | 21.70 | 17,824,728 | +0.01(+0.04%) |
Sep 17, 2008 | 21.44 | 22.18 | 21.16 | 21.69 | 22,616,022 | +0.37(+1.74%) |
Sep 16, 2008 | 21.16 | 21.41 | 21.05 | 21.32 | 12,924,220 | +0.12(+0.59%) |
Sep 15, 2008 | 21.25 | 21.62 | 20.91 | 21.20 | 10,814,022 | -0.30(-1.37%) |
Sep 12, 2008 | 21.30 | 21.49 | 21.22 | 21.49 | 8,535,129 | +0.09(+0.41%) |
Sep 11, 2008 | 21.00 | 21.43 | 20.94 | 21.40 | 9,014,340 | +0.35(+1.68%) |
Sep 10, 2008 | 21.11 | 21.20 | 20.99 | 21.05 | 8,713,579 | +0.00(+0.00%) |
Sep 09, 2008 | 21.34 | 21.41 | 21.02 | 21.05 | 11,050,035 | -0.24(-1.12%) |
Sep 08, 2008 | 21.27 | 21.33 | 20.98 | 21.29 | 12,005,467 | +0.19(+0.90%) |
Sep 05, 2008 | 20.74 | 21.15 | 20.74 | 21.10 | 0 | +0.28(+1.36%) |
Sep 04, 2008 | 20.76 | 21.13 | 20.60 | 20.82 | 13,587,939 | +0.07(+0.31%) |
Sep 03, 2008 | 20.96 | 20.96 | 20.69 | 20.75 | 8,543,350 | -0.22(-1.04%) |
Sep 02, 2008 | 20.62 | 21.02 | 20.61 | 20.97 | 8,601,550 | +0.39(+1.87%) |
Aug 29, 2008 | 20.98 | 20.98 | 20.56 | 20.58 | 0 | -0.40(-1.90%) |
Aug 28, 2008 | 20.98 | 21.02 | 20.90 | 20.98 | 5,170,299 | +0.06(+0.27%) |
Aug 27, 2008 | 20.88 | 20.99 | 20.81 | 20.93 | 5,651,562 | +0.15(+0.72%) |
Aug 26, 2008 | 20.87 | 20.94 | 20.69 | 20.78 | 6,136,268 | -0.07(-0.33%) |
Aug 25, 2008 | 21.00 | 21.05 | 20.73 | 20.84 | 4,781,314 | -0.13(-0.64%) |
Aug 22, 2008 | 20.95 | 21.08 | 20.79 | 20.98 | 0 | +0.12(+0.57%) |
Aug 21, 2008 | 20.65 | 20.95 | 20.53 | 20.86 | 8,277,368 | +0.07(+0.36%) |
Aug 20, 2008 | 20.40 | 20.84 | 20.40 | 20.79 | 11,084,039 | +0.31(+1.50%) |
Aug 19, 2008 | 20.59 | 20.69 | 20.32 | 20.48 | 6,867,102 | -0.16(-0.78%) |
Aug 18, 2008 | 21.06 | 21.09 | 20.56 | 20.64 | 8,436,494 | -0.42(-1.98%) |
Aug 15, 2008 | 20.93 | 21.13 | 20.88 | 21.06 | 0 | +0.16(+0.76%) |
Aug 14, 2008 | 20.79 | 21.07 | 20.61 | 20.90 | 5,579,038 | +0.03(+0.15%) |
Aug 13, 2008 | 20.90 | 20.99 | 20.78 | 20.87 | 6,700,031 | +0.01(+0.04%) |
Aug 12, 2008 | 21.01 | 21.03 | 20.70 | 20.86 | 9,067,431 | -0.12(-0.58%) |
Aug 11, 2008 | 20.82 | 20.98 | 20.71 | 20.98 | 11,677,518 | +0.12(+0.55%) |
Aug 08, 2008 | 20.47 | 20.88 | 20.39 | 20.86 | 8,542,546 | +0.43(+2.08%) |
Aug 07, 2008 | 20.61 | 20.61 | 20.38 | 20.44 | 10,737,640 | -0.30(-1.47%) |
Aug 06, 2008 | 20.56 | 20.76 | 20.46 | 20.74 | 10,480,291 | +0.16(+0.76%) |
Aug 05, 2008 | 20.52 | 20.62 | 20.39 | 20.59 | 12,798,128 | +0.16(+0.76%) |
Aug 04, 2008 | 20.04 | 20.50 | 19.91 | 20.43 | 9,056,000 | +0.42(+2.08%) |
Aug 01, 2008 | 20.18 | 20.18 | 19.92 | 20.01 | 6,118,282 | -0.01(-0.06%) |
Jul 31, 2008 | 20.06 | 20.19 | 20.01 | 20.03 | 5,313,616 | -0.12(-0.59%) |
Jul 30, 2008 | 20.14 | 20.23 | 19.93 | 20.14 | 8,386,519 | +0.08(+0.39%) |
Jul 29, 2008 | 20.07 | 20.10 | 19.79 | 20.07 | 7,424,373 | +0.19(+0.94%) |
Jul 28, 2008 | 19.96 | 20.07 | 19.80 | 19.88 | 7,106,410 | -0.02(-0.09%) |
Jul 25, 2008 | 20.15 | 20.15 | 19.82 | 19.90 | 10,339,196 | -0.16(-0.81%) |
Jul 24, 2008 | 20.19 | 20.37 | 20.04 | 20.06 | 11,606,634 | -0.21(-1.03%) |
Jul 23, 2008 | 20.24 | 20.29 | 20.09 | 20.27 | 12,363,988 | +0.08(+0.40%) |
Jul 22, 2008 | 19.61 | 20.19 | 19.61 | 20.19 | 15,155,168 | +0.47(+2.38%) |
Jul 21, 2008 | 19.77 | 19.77 | 19.50 | 19.72 | 6,010,516 | -0.02(-0.13%) |
Jul 18, 2008 | 19.82 | 19.89 | 19.70 | 19.74 | 9,992,617 | -0.18(-0.91%) |
Jul 17, 2008 | 19.94 | 20.03 | 19.64 | 19.92 | 9,707,479 | +0.06(+0.30%) |
Jul 16, 2008 | 19.87 | 20.01 | 19.79 | 19.86 | 13,078,588 | -0.05(-0.25%) |
Jul 15, 2008 | 19.55 | 19.98 | 19.50 | 19.91 | 20,302,262 | +0.25(+1.25%) |
Jul 14, 2008 | 19.69 | 19.80 | 19.58 | 19.67 | 7,773,962 | +0.03(+0.16%) |
Jul 11, 2008 | 19.69 | 19.75 | 19.45 | 19.64 | 8,889,299 | -0.10(-0.52%) |
Jul 10, 2008 | 19.50 | 19.74 | 19.33 | 19.74 | 16,839,624 | +0.25(+1.28%) |
Jul 09, 2008 | 19.23 | 19.58 | 19.20 | 19.49 | 11,349,070 | +0.31(+1.64%) |
Jul 08, 2008 | 18.90 | 19.19 | 18.83 | 19.18 | 10,095,014 | +0.12(+0.60%) |
Jul 07, 2008 | 18.96 | 19.13 | 18.91 | 19.06 | 10,051,305 | +0.17(+0.89%) |
Jul 04, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.00(+0.00%) |
Jul 03, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.06(+0.30%) |
Jul 02, 2008 | 18.97 | 19.03 | 18.82 | 18.84 | 9,298,971 | -0.12(-0.61%) |