Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.89 | 19.35 | 18.47 | 19.07 | 6,457,248 | +0.29(+1.54%) |
Sep 29, 2008 | 19.52 | 19.67 | 18.41 | 18.78 | 7,889,540 | -1.11(-5.56%) |
Sep 26, 2008 | 19.79 | 19.92 | 19.38 | 19.88 | 0 | +0.10(+0.49%) |
Sep 25, 2008 | 19.88 | 19.97 | 19.65 | 19.79 | 7,335,145 | +0.03(+0.13%) |
Sep 24, 2008 | 19.78 | 19.97 | 19.49 | 19.76 | 4,680,180 | -0.08(-0.39%) |
Sep 23, 2008 | 20.10 | 20.30 | 19.63 | 19.84 | 4,775,524 | -0.17(-0.84%) |
Sep 22, 2008 | 21.07 | 21.07 | 19.94 | 20.01 | 4,323,535 | -1.15(-5.44%) |
Sep 19, 2008 | 20.58 | 21.22 | 20.37 | 21.16 | 0 | +0.99(+4.91%) |
Sep 18, 2008 | 19.29 | 20.22 | 18.90 | 20.17 | 5,818,878 | +1.04(+5.45%) |
Sep 17, 2008 | 19.67 | 19.74 | 19.03 | 19.13 | 5,866,218 | -0.94(-4.71%) |
Sep 16, 2008 | 19.60 | 20.25 | 18.98 | 20.07 | 4,319,936 | +0.25(+1.26%) |
Sep 15, 2008 | 20.15 | 20.48 | 19.80 | 19.82 | 3,457,498 | -0.78(-3.81%) |
Sep 12, 2008 | 20.42 | 20.64 | 20.28 | 20.60 | 3,410,087 | +0.07(+0.34%) |
Sep 11, 2008 | 20.25 | 20.57 | 20.00 | 20.53 | 4,128,420 | +0.03(+0.16%) |
Sep 10, 2008 | 20.77 | 20.86 | 20.44 | 20.50 | 4,011,178 | -0.11(-0.53%) |
Sep 09, 2008 | 21.32 | 21.32 | 20.61 | 20.61 | 2,906,015 | -0.58(-2.76%) |
Sep 08, 2008 | 21.46 | 21.55 | 20.94 | 21.20 | 3,389,181 | +0.12(+0.55%) |
Sep 05, 2008 | 20.57 | 21.16 | 20.41 | 21.08 | 0 | +0.39(+1.90%) |
Sep 04, 2008 | 21.55 | 21.56 | 20.66 | 20.69 | 4,068,401 | -1.05(-4.82%) |
Sep 03, 2008 | 22.08 | 22.18 | 21.45 | 21.74 | 4,289,991 | -0.44(-1.97%) |
Sep 02, 2008 | 22.56 | 22.95 | 22.04 | 22.17 | 3,200,625 | -0.17(-0.78%) |
Aug 29, 2008 | 22.68 | 22.70 | 22.26 | 22.35 | 0 | -0.48(-2.11%) |
Aug 28, 2008 | 22.44 | 22.83 | 22.37 | 22.83 | 2,180,332 | +0.50(+2.22%) |
Aug 27, 2008 | 22.30 | 22.61 | 21.81 | 22.33 | 2,445,360 | +0.02(+0.09%) |
Aug 26, 2008 | 22.28 | 22.40 | 22.06 | 22.31 | 2,589,293 | -0.05(-0.20%) |
Aug 25, 2008 | 22.57 | 22.74 | 22.33 | 22.36 | 2,924,496 | -0.39(-1.70%) |
Aug 22, 2008 | 22.33 | 22.79 | 22.33 | 22.75 | 0 | +0.48(+2.17%) |
Aug 21, 2008 | 22.06 | 22.40 | 22.06 | 22.26 | 3,244,484 | -0.11(-0.49%) |
Aug 20, 2008 | 22.67 | 22.71 | 22.19 | 22.37 | 3,089,476 | -0.29(-1.28%) |
Aug 19, 2008 | 22.91 | 22.99 | 22.57 | 22.66 | 3,670,719 | -0.34(-1.48%) |
Aug 18, 2008 | 23.40 | 23.40 | 22.86 | 23.00 | 4,675,175 | -0.38(-1.62%) |
Aug 15, 2008 | 23.59 | 23.66 | 23.14 | 23.38 | 0 | +0.12(+0.52%) |
Aug 14, 2008 | 23.28 | 23.57 | 22.91 | 23.26 | 4,845,708 | -0.24(-1.01%) |
Aug 13, 2008 | 23.65 | 23.83 | 23.08 | 23.50 | 3,242,182 | -0.27(-1.14%) |
Aug 12, 2008 | 23.63 | 23.83 | 23.61 | 23.77 | 3,375,973 | -0.02(-0.08%) |
Aug 11, 2008 | 23.84 | 23.95 | 23.59 | 23.79 | 2,937,627 | +0.00(+0.00%) |
Aug 08, 2008 | 23.30 | 23.95 | 23.28 | 23.79 | 3,852,726 | +0.46(+1.96%) |
Aug 07, 2008 | 23.43 | 23.75 | 23.32 | 23.33 | 3,016,912 | -0.22(-0.96%) |
Aug 06, 2008 | 23.07 | 23.56 | 22.97 | 23.56 | 2,952,789 | +0.35(+1.52%) |
Aug 05, 2008 | 22.95 | 23.31 | 22.82 | 23.20 | 3,809,758 | +0.48(+2.12%) |
Aug 04, 2008 | 22.98 | 23.12 | 22.69 | 22.72 | 2,637,879 | -0.33(-1.45%) |
Aug 01, 2008 | 23.23 | 23.32 | 22.67 | 23.05 | 3,869,636 | -0.13(-0.55%) |
Jul 31, 2008 | 23.47 | 23.57 | 23.16 | 23.18 | 3,015,192 | -0.42(-1.77%) |
Jul 30, 2008 | 23.30 | 23.74 | 23.21 | 23.60 | 2,630,957 | +0.37(+1.61%) |
Jul 29, 2008 | 23.23 | 23.40 | 22.81 | 23.23 | 3,058,624 | +0.19(+0.84%) |
Jul 28, 2008 | 23.26 | 23.41 | 23.03 | 23.03 | 3,633,717 | -0.24(-1.05%) |
Jul 25, 2008 | 23.03 | 23.32 | 23.01 | 23.28 | 3,913,331 | +0.33(+1.46%) |
Jul 24, 2008 | 23.06 | 23.24 | 22.82 | 22.94 | 4,130,887 | -0.20(-0.86%) |
Jul 23, 2008 | 22.66 | 23.20 | 22.58 | 23.14 | 4,365,353 | +0.56(+2.48%) |
Jul 22, 2008 | 22.51 | 22.60 | 22.21 | 22.58 | 4,085,636 | -0.13(-0.57%) |
Jul 21, 2008 | 23.00 | 23.00 | 22.56 | 22.71 | 2,213,417 | -0.15(-0.67%) |
Jul 18, 2008 | 22.60 | 22.91 | 22.31 | 22.87 | 4,189,552 | +0.28(+1.22%) |
Jul 17, 2008 | 22.12 | 22.70 | 22.12 | 22.59 | 4,787,301 | +0.01(+0.06%) |
Jul 16, 2008 | 22.31 | 22.78 | 22.29 | 22.58 | 4,604,907 | +0.19(+0.83%) |
Jul 15, 2008 | 22.33 | 22.66 | 22.21 | 22.39 | 4,825,434 | -0.20(-0.88%) |
Jul 14, 2008 | 23.18 | 23.18 | 22.51 | 22.59 | 3,204,121 | -0.35(-1.54%) |
Jul 11, 2008 | 22.52 | 23.24 | 22.27 | 22.94 | 3,763,587 | +0.21(+0.90%) |
Jul 10, 2008 | 22.64 | 22.82 | 22.41 | 22.74 | 3,809,354 | +0.18(+0.80%) |
Jul 09, 2008 | 23.21 | 23.25 | 22.56 | 22.56 | 3,233,054 | -0.54(-2.34%) |
Jul 08, 2008 | 22.51 | 23.16 | 22.47 | 23.10 | 5,206,055 | +0.55(+2.45%) |
Jul 07, 2008 | 22.38 | 22.96 | 22.20 | 22.55 | 6,377,401 | +0.22(+0.98%) |
Jul 04, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | +0.00(+0.00%) |
Jul 03, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | -0.40(-1.78%) |
Jul 02, 2008 | 22.91 | 23.19 | 22.68 | 22.73 | 4,108,640 | -0.14(-0.59%) |