Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.46 | 19.77 | 19.36 | 19.66 | 5,651,321 | +0.14(+0.70%) |
Sep 29, 2008 | 20.29 | 20.29 | 19.32 | 19.53 | 12,750,712 | -1.00(-4.87%) |
Sep 26, 2008 | 19.92 | 20.69 | 19.92 | 20.52 | 0 | +0.01(+0.03%) |
Sep 25, 2008 | 20.07 | 20.74 | 20.07 | 20.52 | 7,064,997 | +0.42(+2.07%) |
Sep 24, 2008 | 20.00 | 20.11 | 19.74 | 20.10 | 5,562,798 | +0.17(+0.83%) |
Sep 23, 2008 | 20.22 | 20.47 | 19.94 | 19.94 | 5,923,199 | -0.34(-1.70%) |
Sep 22, 2008 | 20.81 | 20.81 | 20.23 | 20.28 | 9,519,240 | -0.52(-2.51%) |
Sep 19, 2008 | 20.74 | 21.84 | 20.26 | 20.80 | 0 | +0.62(+3.06%) |
Sep 18, 2008 | 19.72 | 20.41 | 19.64 | 20.19 | 30,258,848 | +0.57(+2.91%) |
Sep 17, 2008 | 20.41 | 20.59 | 19.62 | 19.62 | 25,822,956 | -0.99(-4.79%) |
Sep 16, 2008 | 20.98 | 21.00 | 19.72 | 20.60 | 31,143,548 | -0.43(-2.06%) |
Sep 15, 2008 | 21.02 | 21.54 | 20.94 | 21.04 | 14,081,381 | -0.65(-2.99%) |
Sep 12, 2008 | 21.21 | 21.76 | 21.21 | 21.68 | 10,425,819 | +0.35(+1.64%) |
Sep 11, 2008 | 20.95 | 21.37 | 20.74 | 21.33 | 14,122,269 | +0.16(+0.76%) |
Sep 10, 2008 | 20.99 | 21.21 | 20.93 | 21.17 | 7,157,247 | +0.34(+1.63%) |
Sep 09, 2008 | 21.70 | 21.71 | 20.83 | 20.83 | 14,971,784 | -0.77(-3.55%) |
Sep 08, 2008 | 21.14 | 21.62 | 21.14 | 21.60 | 10,950,477 | +0.56(+2.68%) |
Sep 05, 2008 | 21.43 | 21.47 | 20.95 | 21.04 | 0 | -0.45(-2.10%) |
Sep 04, 2008 | 21.73 | 21.84 | 21.42 | 21.49 | 7,065,150 | -0.28(-1.28%) |
Sep 03, 2008 | 22.11 | 22.11 | 21.68 | 21.77 | 5,788,760 | -0.32(-1.45%) |
Sep 02, 2008 | 22.93 | 22.93 | 22.05 | 22.09 | 10,471,181 | -0.30(-1.33%) |
Aug 29, 2008 | 22.67 | 22.83 | 22.39 | 22.39 | 3,711,237 | -0.43(-1.88%) |
Aug 28, 2008 | 22.79 | 22.83 | 22.65 | 22.81 | 3,027,914 | +0.14(+0.60%) |
Aug 27, 2008 | 22.63 | 22.74 | 22.48 | 22.68 | 4,412,947 | +0.11(+0.47%) |
Aug 26, 2008 | 22.23 | 22.58 | 22.20 | 22.57 | 4,283,005 | +0.30(+1.36%) |
Aug 25, 2008 | 22.49 | 22.55 | 22.16 | 22.27 | 5,827,792 | -0.23(-1.03%) |
Aug 22, 2008 | 22.50 | 22.61 | 22.44 | 22.50 | 4,463,810 | +0.06(+0.26%) |
Aug 21, 2008 | 22.08 | 22.52 | 22.05 | 22.44 | 6,918,591 | +0.23(+1.02%) |
Aug 20, 2008 | 22.06 | 22.24 | 21.96 | 22.21 | 5,865,492 | +0.10(+0.46%) |
Aug 19, 2008 | 22.08 | 22.12 | 21.96 | 22.11 | 3,589,197 | +0.05(+0.24%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.97 | 22.06 | 4,991,773 | +0.10(+0.43%) |
Aug 15, 2008 | 21.95 | 22.05 | 21.89 | 21.96 | 0 | +0.08(+0.38%) |
Aug 14, 2008 | 22.09 | 22.09 | 21.78 | 21.88 | 7,309,515 | -0.23(-1.05%) |
Aug 13, 2008 | 21.98 | 22.26 | 21.92 | 22.11 | 6,592,444 | +0.12(+0.57%) |
Aug 12, 2008 | 22.32 | 22.41 | 21.87 | 21.99 | 9,463,007 | -0.43(-1.94%) |
Aug 11, 2008 | 22.22 | 22.52 | 22.05 | 22.42 | 7,832,478 | +0.24(+1.07%) |
Aug 08, 2008 | 21.87 | 22.22 | 21.80 | 22.18 | 9,538,487 | +0.22(+1.00%) |
Aug 07, 2008 | 21.99 | 22.29 | 21.70 | 21.96 | 9,174,869 | +0.00(+0.00%) |
Aug 06, 2008 | 21.90 | 22.28 | 21.87 | 21.96 | 9,593,448 | +0.03(+0.14%) |
Aug 05, 2008 | 21.73 | 22.14 | 21.54 | 21.93 | 14,661,148 | +0.24(+1.10%) |
Aug 04, 2008 | 22.05 | 22.12 | 21.67 | 21.70 | 11,706,183 | -0.25(-1.14%) |
Aug 01, 2008 | 22.79 | 22.80 | 21.93 | 21.95 | 16,575,911 | -0.69(-3.05%) |
Jul 31, 2008 | 22.81 | 22.91 | 22.63 | 22.63 | 9,104,695 | -0.22(-0.96%) |
Jul 30, 2008 | 22.44 | 22.85 | 22.41 | 22.85 | 8,939,892 | +0.40(+1.80%) |
Jul 29, 2008 | 22.40 | 22.52 | 22.30 | 22.45 | 6,927,233 | +0.01(+0.03%) |
Jul 28, 2008 | 22.36 | 22.66 | 22.29 | 22.44 | 8,747,292 | +0.08(+0.37%) |
Jul 25, 2008 | 22.61 | 22.71 | 22.33 | 22.36 | 10,628,608 | -0.29(-1.26%) |
Jul 24, 2008 | 22.67 | 22.83 | 22.28 | 22.65 | 10,786,670 | +0.00(+0.00%) |
Jul 23, 2008 | 23.38 | 23.38 | 22.58 | 22.65 | 14,221,368 | -0.51(-2.18%) |
Jul 22, 2008 | 23.19 | 23.54 | 23.15 | 23.15 | 8,833,216 | -0.22(-0.94%) |
Jul 21, 2008 | 22.94 | 23.37 | 22.89 | 23.37 | 15,381,994 | +0.34(+1.47%) |
Jul 18, 2008 | 22.91 | 23.32 | 22.74 | 23.03 | 11,025,927 | +0.15(+0.68%) |
Jul 17, 2008 | 23.21 | 23.25 | 22.62 | 22.88 | 19,612,302 | -0.31(-1.33%) |
Jul 16, 2008 | 23.73 | 23.73 | 23.07 | 23.19 | 11,860,727 | -0.46(-1.96%) |
Jul 15, 2008 | 23.73 | 23.82 | 23.43 | 23.65 | 12,973,756 | -0.07(-0.30%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.72 | 23.72 | 11,186,801 | -0.34(-1.41%) |
Jul 11, 2008 | 24.08 | 24.39 | 23.84 | 24.06 | 15,538,307 | -0.19(-0.78%) |
Jul 10, 2008 | 24.23 | 24.32 | 24.12 | 24.25 | 9,442,890 | +0.12(+0.49%) |
Jul 09, 2008 | 23.94 | 24.31 | 23.91 | 24.13 | 8,114,560 | +0.24(+1.00%) |
Jul 08, 2008 | 23.76 | 24.11 | 23.66 | 23.89 | 16,359,927 | +0.11(+0.47%) |
Jul 07, 2008 | 24.01 | 24.31 | 23.63 | 23.78 | 10,982,921 | -0.22(-0.92%) |
Jul 04, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | +0.00(+0.00%) |
Jul 03, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | -0.25(-1.03%) |
Jul 02, 2008 | 24.42 | 24.63 | 24.20 | 24.25 | 7,283,322 | -0.11(-0.44%) |