Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.46 | 22.66 | 20.95 | 22.66 | 1,865,012 | +1.36(+6.37%) |
Sep 29, 2008 | 23.22 | 24.48 | 20.48 | 21.31 | 1,691,530 | -2.63(-11.00%) |
Sep 26, 2008 | 22.86 | 24.22 | 22.07 | 23.94 | 0 | +0.82(+3.53%) |
Sep 25, 2008 | 23.74 | 23.74 | 22.69 | 23.12 | 2,153,329 | +0.56(+2.47%) |
Sep 24, 2008 | 23.74 | 23.74 | 22.48 | 22.57 | 1,778,206 | -0.28(-1.21%) |
Sep 23, 2008 | 23.07 | 23.44 | 22.44 | 22.84 | 1,556,936 | -0.39(-1.69%) |
Sep 22, 2008 | 25.66 | 25.66 | 23.09 | 23.23 | 706,736 | -1.50(-6.07%) |
Sep 19, 2008 | 27.16 | 24.74 | 23.16 | 24.74 | 0 | +2.21(+9.82%) |
Sep 18, 2008 | 20.82 | 22.74 | 18.81 | 22.52 | 10,072,304 | +2.26(+11.14%) |
Sep 17, 2008 | 22.02 | 22.02 | 19.85 | 20.27 | 8,105,130 | -1.97(-8.85%) |
Sep 16, 2008 | 20.07 | 22.26 | 19.99 | 22.23 | 5,999,562 | +1.11(+5.24%) |
Sep 15, 2008 | 21.72 | 22.76 | 21.11 | 21.13 | 9,370,557 | -2.07(-8.92%) |
Sep 12, 2008 | 22.73 | 23.54 | 22.58 | 23.19 | 7,684,830 | -0.01(-0.02%) |
Sep 11, 2008 | 22.08 | 23.20 | 21.72 | 23.20 | 8,531,869 | +0.47(+2.09%) |
Sep 10, 2008 | 23.18 | 23.32 | 22.20 | 22.73 | 7,042,412 | -0.20(-0.89%) |
Sep 09, 2008 | 24.20 | 24.55 | 22.92 | 22.93 | 8,741,795 | -1.57(-6.40%) |
Sep 08, 2008 | 24.85 | 25.46 | 23.57 | 24.50 | 6,981,383 | +1.10(+4.71%) |
Sep 05, 2008 | 22.15 | 23.43 | 22.14 | 23.40 | 0 | +0.84(+3.71%) |
Sep 04, 2008 | 23.49 | 23.64 | 22.55 | 22.56 | 5,803,641 | -1.20(-5.03%) |
Sep 03, 2008 | 23.44 | 23.77 | 23.06 | 23.76 | 6,741,283 | +0.35(+1.50%) |
Sep 02, 2008 | 23.41 | 24.16 | 23.01 | 23.41 | 5,215,753 | +0.45(+1.96%) |
Aug 29, 2008 | 22.91 | 23.18 | 22.69 | 22.96 | 3,085,703 | -0.06(-0.26%) |
Aug 28, 2008 | 22.31 | 23.03 | 22.22 | 23.02 | 3,235,371 | +0.97(+4.40%) |
Aug 27, 2008 | 21.73 | 22.12 | 21.49 | 22.05 | 3,186,288 | +0.38(+1.75%) |
Aug 26, 2008 | 21.57 | 21.87 | 21.27 | 21.67 | 3,524,201 | +0.13(+0.58%) |
Aug 25, 2008 | 22.07 | 22.07 | 21.51 | 21.54 | 3,793,201 | -0.66(-2.96%) |
Aug 22, 2008 | 22.16 | 22.30 | 21.77 | 22.20 | 4,292,287 | +0.67(+3.13%) |
Aug 21, 2008 | 21.43 | 21.71 | 21.21 | 21.53 | 4,458,247 | -0.28(-1.29%) |
Aug 20, 2008 | 21.37 | 21.81 | 20.98 | 21.81 | 4,905,621 | +0.41(+1.92%) |
Aug 19, 2008 | 21.74 | 21.83 | 21.16 | 21.40 | 4,545,035 | -0.69(-3.14%) |
Aug 18, 2008 | 22.52 | 23.18 | 22.02 | 22.09 | 2,887,461 | -0.80(-3.50%) |
Aug 15, 2008 | 22.88 | 23.30 | 22.65 | 22.89 | 0 | +0.25(+1.12%) |
Aug 14, 2008 | 21.81 | 22.83 | 21.81 | 22.64 | 5,011,404 | +0.58(+2.62%) |
Aug 13, 2008 | 22.52 | 22.57 | 21.66 | 22.06 | 4,944,869 | -0.72(-3.14%) |
Aug 12, 2008 | 23.83 | 23.83 | 22.53 | 22.78 | 4,388,877 | -1.31(-5.43%) |
Aug 11, 2008 | 23.47 | 24.60 | 23.33 | 24.09 | 5,012,938 | +0.62(+2.63%) |
Aug 08, 2008 | 22.63 | 23.74 | 22.57 | 23.47 | 4,718,596 | +0.69(+3.03%) |
Aug 07, 2008 | 23.52 | 23.82 | 22.53 | 22.78 | 5,186,714 | -1.05(-4.40%) |
Aug 06, 2008 | 23.73 | 24.08 | 23.37 | 23.83 | 4,509,719 | -0.16(-0.68%) |
Aug 05, 2008 | 23.27 | 24.06 | 23.19 | 23.99 | 5,521,828 | +1.02(+4.42%) |
Aug 04, 2008 | 23.82 | 23.82 | 22.52 | 22.97 | 4,406,450 | -0.35(-1.50%) |
Aug 01, 2008 | 23.34 | 23.55 | 22.55 | 23.32 | 6,099,078 | +0.18(+0.79%) |
Jul 31, 2008 | 23.49 | 23.64 | 22.87 | 23.14 | 7,421,885 | -0.36(-1.52%) |
Jul 30, 2008 | 23.39 | 23.81 | 22.68 | 23.50 | 10,485,713 | +0.57(+2.47%) |
Jul 29, 2008 | 22.93 | 22.93 | 21.10 | 22.93 | 10,787,099 | +1.68(+7.89%) |
Jul 28, 2008 | 22.33 | 22.79 | 21.12 | 21.25 | 7,453,849 | -1.02(-4.56%) |
Jul 25, 2008 | 22.46 | 22.89 | 21.81 | 22.27 | 10,766,646 | -0.21(-0.94%) |
Jul 24, 2008 | 24.09 | 24.13 | 22.31 | 22.48 | 9,467,997 | -1.47(-6.13%) |
Jul 23, 2008 | 23.55 | 24.79 | 23.40 | 23.95 | 12,192,808 | +0.26(+1.11%) |
Jul 22, 2008 | 21.55 | 23.70 | 21.09 | 23.69 | 9,659,432 | +1.68(+7.63%) |
Jul 21, 2008 | 22.71 | 23.03 | 21.92 | 22.01 | 7,651,875 | -0.30(-1.33%) |
Jul 18, 2008 | 22.55 | 22.63 | 21.53 | 22.30 | 7,217,859 | +0.53(+2.43%) |
Jul 17, 2008 | 21.37 | 22.30 | 20.66 | 21.77 | 13,059,266 | +1.47(+7.25%) |
Jul 16, 2008 | 18.23 | 20.34 | 18.13 | 20.30 | 9,591,412 | +2.53(+14.21%) |
Jul 15, 2008 | 17.88 | 18.81 | 17.16 | 17.78 | 12,047,072 | -0.53(-2.91%) |
Jul 14, 2008 | 19.98 | 20.23 | 18.31 | 18.31 | 7,401,167 | -1.17(-6.03%) |
Jul 11, 2008 | 19.43 | 20.08 | 18.96 | 19.48 | 4,047,954 | -0.52(-2.60%) |
Jul 10, 2008 | 19.88 | 20.40 | 19.55 | 20.00 | 3,566,993 | -0.11(-0.56%) |
Jul 09, 2008 | 21.40 | 21.50 | 20.04 | 20.12 | 2,527,134 | -1.19(-5.58%) |
Jul 08, 2008 | 20.09 | 21.33 | 19.79 | 21.31 | 2,971,151 | +1.27(+6.32%) |
Jul 07, 2008 | 21.10 | 21.22 | 19.70 | 20.04 | 1,566,633 | -0.78(-3.73%) |
Jul 04, 2008 | 21.21 | 21.26 | 20.60 | 20.82 | 1,171,604 | +0.00(+0.00%) |
Jul 03, 2008 | 21.21 | 21.26 | 20.60 | 20.82 | 1,171,604 | -0.13(-0.60%) |
Jul 02, 2008 | 21.41 | 21.78 | 20.94 | 20.94 | 1,599,477 | -0.40(-1.86%) |