Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.48 | 20.51 | 19.85 | 20.04 | 36,027,344 | +0.06(+0.31%) |
Sep 29, 2008 | 20.49 | 21.15 | 19.63 | 19.98 | 30,475,910 | -0.70(-3.37%) |
Sep 26, 2008 | 20.49 | 20.74 | 20.42 | 20.67 | 0 | +0.02(+0.12%) |
Sep 25, 2008 | 20.49 | 20.79 | 20.42 | 20.65 | 19,094,596 | +0.17(+0.82%) |
Sep 24, 2008 | 20.38 | 20.61 | 20.30 | 20.48 | 20,686,844 | +0.12(+0.58%) |
Sep 23, 2008 | 20.00 | 20.59 | 20.00 | 20.36 | 26,332,104 | +0.48(+2.40%) |
Sep 22, 2008 | 20.31 | 20.50 | 19.80 | 19.88 | 15,320,681 | -0.55(-2.67%) |
Sep 19, 2008 | 20.53 | 20.74 | 20.10 | 20.43 | 0 | +0.09(+0.46%) |
Sep 18, 2008 | 20.10 | 20.55 | 19.71 | 20.34 | 30,210,932 | +0.41(+2.08%) |
Sep 17, 2008 | 20.61 | 20.73 | 19.66 | 19.92 | 31,088,986 | -0.89(-4.28%) |
Sep 16, 2008 | 20.01 | 20.86 | 20.01 | 20.81 | 34,809,144 | +0.46(+2.27%) |
Sep 15, 2008 | 20.27 | 20.70 | 20.18 | 20.35 | 22,436,618 | -0.21(-1.03%) |
Sep 12, 2008 | 20.53 | 20.64 | 20.23 | 20.56 | 18,861,308 | -0.08(-0.37%) |
Sep 11, 2008 | 20.13 | 20.68 | 20.08 | 20.64 | 24,552,000 | +0.49(+2.44%) |
Sep 10, 2008 | 20.00 | 20.40 | 19.89 | 20.15 | 18,719,754 | +0.15(+0.73%) |
Sep 09, 2008 | 20.38 | 20.52 | 19.98 | 20.00 | 20,323,854 | -0.33(-1.61%) |
Sep 08, 2008 | 20.24 | 20.48 | 19.95 | 20.33 | 19,356,514 | +0.49(+2.47%) |
Sep 05, 2008 | 19.56 | 19.90 | 19.47 | 19.84 | 0 | +0.15(+0.78%) |
Sep 04, 2008 | 20.02 | 20.07 | 19.64 | 19.69 | 22,746,442 | -0.47(-2.35%) |
Sep 03, 2008 | 20.46 | 20.64 | 20.10 | 20.16 | 17,327,720 | -0.38(-1.83%) |
Sep 02, 2008 | 20.23 | 20.65 | 20.03 | 20.54 | 22,373,058 | +0.55(+2.75%) |
Aug 29, 2008 | 20.35 | 20.47 | 19.99 | 19.99 | 0 | -0.46(-2.25%) |
Aug 28, 2008 | 20.17 | 20.49 | 20.10 | 20.45 | 11,586,530 | +0.36(+1.78%) |
Aug 27, 2008 | 20.03 | 20.19 | 19.94 | 20.09 | 9,172,440 | +0.05(+0.26%) |
Aug 26, 2008 | 20.13 | 20.18 | 19.87 | 20.03 | 7,497,401 | -0.07(-0.33%) |
Aug 25, 2008 | 20.31 | 20.33 | 19.94 | 20.10 | 12,600,595 | -0.25(-1.23%) |
Aug 22, 2008 | 20.23 | 20.50 | 20.19 | 20.35 | 0 | +0.15(+0.76%) |
Aug 21, 2008 | 20.17 | 20.23 | 20.01 | 20.20 | 10,964,843 | -0.10(-0.51%) |
Aug 20, 2008 | 20.41 | 20.52 | 20.14 | 20.30 | 13,627,337 | -0.18(-0.88%) |
Aug 19, 2008 | 20.41 | 20.70 | 20.36 | 20.48 | 9,715,400 | -0.03(-0.17%) |
Aug 18, 2008 | 20.79 | 20.79 | 20.39 | 20.52 | 12,535,647 | -0.23(-1.11%) |
Aug 15, 2008 | 20.42 | 20.82 | 20.28 | 20.75 | 0 | +0.32(+1.57%) |
Aug 14, 2008 | 20.24 | 20.64 | 20.05 | 20.43 | 15,195,624 | +0.09(+0.43%) |
Aug 13, 2008 | 20.50 | 20.62 | 20.23 | 20.34 | 14,481,000 | -0.15(-0.73%) |
Aug 12, 2008 | 20.36 | 20.64 | 20.36 | 20.49 | 14,554,354 | -0.01(-0.03%) |
Aug 11, 2008 | 20.56 | 20.59 | 20.34 | 20.50 | 14,416,725 | -0.05(-0.22%) |
Aug 08, 2008 | 20.24 | 20.60 | 20.24 | 20.54 | 21,943,204 | +0.23(+1.15%) |
Aug 07, 2008 | 20.41 | 20.53 | 20.18 | 20.31 | 14,670,758 | -0.15(-0.71%) |
Aug 06, 2008 | 20.34 | 20.58 | 20.30 | 20.46 | 20,481,340 | +0.02(+0.12%) |
Aug 05, 2008 | 20.00 | 20.44 | 19.91 | 20.43 | 26,880,430 | +0.50(+2.53%) |
Aug 04, 2008 | 19.51 | 20.14 | 19.46 | 19.93 | 22,749,786 | +0.41(+2.12%) |
Aug 01, 2008 | 19.61 | 19.87 | 19.43 | 19.51 | 16,818,274 | -0.09(-0.48%) |
Jul 31, 2008 | 19.69 | 20.07 | 19.53 | 19.61 | 23,158,860 | -0.18(-0.90%) |
Jul 30, 2008 | 19.52 | 20.08 | 19.41 | 19.78 | 27,471,160 | +0.32(+1.63%) |
Jul 29, 2008 | 19.47 | 19.87 | 19.37 | 19.47 | 26,148,438 | -0.09(-0.48%) |
Jul 28, 2008 | 19.90 | 19.90 | 19.51 | 19.56 | 17,681,566 | -0.42(-2.11%) |
Jul 25, 2008 | 19.93 | 20.01 | 19.78 | 19.98 | 14,732,100 | +0.16(+0.81%) |
Jul 24, 2008 | 19.80 | 20.06 | 19.66 | 19.82 | 22,332,076 | -0.01(-0.05%) |
Jul 23, 2008 | 20.13 | 20.18 | 19.77 | 19.83 | 23,347,154 | -0.24(-1.21%) |
Jul 22, 2008 | 19.66 | 20.44 | 19.66 | 20.08 | 34,630,048 | +0.32(+1.60%) |
Jul 21, 2008 | 19.94 | 20.18 | 19.52 | 19.76 | 23,330,902 | -0.28(-1.39%) |
Jul 18, 2008 | 20.10 | 20.31 | 19.94 | 20.04 | 31,077,100 | +0.03(+0.14%) |
Jul 17, 2008 | 19.87 | 20.18 | 19.17 | 20.01 | 28,061,974 | +0.18(+0.93%) |
Jul 16, 2008 | 20.29 | 20.36 | 19.70 | 19.83 | 34,986,072 | -0.31(-1.52%) |
Jul 15, 2008 | 19.63 | 20.23 | 19.46 | 20.13 | 36,432,512 | +0.57(+2.90%) |
Jul 14, 2008 | 19.78 | 19.95 | 19.49 | 19.56 | 17,912,650 | -0.07(-0.37%) |
Jul 11, 2008 | 19.77 | 19.78 | 19.34 | 19.64 | 21,599,254 | -0.32(-1.60%) |
Jul 10, 2008 | 19.80 | 20.01 | 19.63 | 19.96 | 21,352,180 | +0.15(+0.77%) |
Jul 09, 2008 | 19.78 | 20.16 | 19.72 | 19.80 | 24,197,150 | -0.16(-0.80%) |
Jul 08, 2008 | 18.96 | 19.97 | 18.90 | 19.96 | 44,604,840 | +1.11(+5.87%) |
Jul 07, 2008 | 19.09 | 19.14 | 18.69 | 18.86 | 19,177,000 | -0.19(-1.02%) |
Jul 04, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.00(+0.00%) |
Jul 03, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.18(+0.94%) |
Jul 02, 2008 | 18.92 | 19.12 | 18.83 | 18.88 | 15,174,342 | +0.01(+0.06%) |