Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.52 | 19.73 | 19.40 | 19.51 | 3,036,085 | +0.15(+0.75%) |
Sep 29, 2008 | 19.76 | 20.27 | 19.04 | 19.36 | 1,811,674 | -0.90(-4.45%) |
Sep 26, 2008 | 20.01 | 20.29 | 19.99 | 20.27 | 0 | +0.07(+0.36%) |
Sep 25, 2008 | 19.98 | 20.43 | 19.78 | 20.19 | 1,625,869 | +0.22(+1.09%) |
Sep 24, 2008 | 20.58 | 20.58 | 19.66 | 19.98 | 1,864,303 | -0.02(-0.10%) |
Sep 23, 2008 | 20.28 | 20.39 | 19.86 | 20.00 | 1,076,340 | -0.44(-2.13%) |
Sep 22, 2008 | 20.21 | 20.67 | 20.21 | 20.43 | 2,526,419 | -0.55(-2.62%) |
Sep 19, 2008 | 20.73 | 21.05 | 20.60 | 20.98 | 0 | +0.34(+1.66%) |
Sep 18, 2008 | 20.09 | 20.64 | 19.60 | 20.64 | 1,922,062 | +0.62(+3.11%) |
Sep 17, 2008 | 20.47 | 20.71 | 19.81 | 20.02 | 1,828,797 | -0.20(-0.97%) |
Sep 16, 2008 | 20.07 | 20.40 | 19.81 | 20.21 | 1,337,648 | -0.38(-1.86%) |
Sep 15, 2008 | 20.74 | 21.13 | 20.49 | 20.60 | 939,274 | -0.89(-4.15%) |
Sep 12, 2008 | 21.03 | 21.58 | 21.03 | 21.49 | 0 | +0.61(+2.93%) |
Sep 11, 2008 | 20.89 | 21.10 | 20.59 | 20.88 | 1,207,564 | -0.70(-3.27%) |
Sep 10, 2008 | 21.38 | 21.68 | 21.38 | 21.58 | 1,788,383 | +0.89(+4.31%) |
Sep 09, 2008 | 20.95 | 21.24 | 20.69 | 20.69 | 1,080,787 | -0.44(-2.06%) |
Sep 08, 2008 | 21.17 | 21.18 | 20.90 | 21.13 | 1,285,537 | +0.58(+2.83%) |
Sep 05, 2008 | 20.22 | 20.59 | 20.17 | 20.55 | 0 | +0.06(+0.30%) |
Sep 04, 2008 | 20.70 | 20.93 | 20.40 | 20.48 | 1,042,877 | -0.38(-1.84%) |
Sep 03, 2008 | 21.28 | 21.28 | 20.74 | 20.87 | 1,242,530 | -0.54(-2.52%) |
Sep 02, 2008 | 21.13 | 21.53 | 21.13 | 21.41 | 1,511,556 | +0.26(+1.23%) |
Aug 29, 2008 | 21.25 | 21.25 | 21.07 | 21.15 | 0 | -0.12(-0.58%) |
Aug 28, 2008 | 21.10 | 21.27 | 21.05 | 21.27 | 1,309,456 | +0.03(+0.15%) |
Aug 27, 2008 | 21.21 | 21.31 | 21.17 | 21.24 | 1,740,237 | +0.18(+0.84%) |
Aug 26, 2008 | 21.04 | 21.12 | 20.84 | 21.06 | 1,410,567 | +0.13(+0.64%) |
Aug 25, 2008 | 21.19 | 21.19 | 20.91 | 20.93 | 2,076,273 | +0.08(+0.40%) |
Aug 22, 2008 | 20.87 | 20.87 | 20.58 | 20.85 | 0 | +0.21(+1.00%) |
Aug 21, 2008 | 21.04 | 21.04 | 20.59 | 20.64 | 6,377,897 | +0.09(+0.45%) |
Aug 20, 2008 | 20.59 | 21.02 | 20.45 | 20.55 | 5,361,352 | +0.23(+1.12%) |
Aug 19, 2008 | 20.57 | 20.57 | 20.25 | 20.32 | 2,757,890 | -0.20(-0.96%) |
Aug 18, 2008 | 20.85 | 20.85 | 20.49 | 20.51 | 1,276,810 | -0.40(-1.93%) |
Aug 15, 2008 | 20.89 | 21.06 | 20.69 | 20.92 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 21.13 | 21.29 | 20.86 | 20.93 | 2,238,113 | -0.09(-0.44%) |
Aug 13, 2008 | 21.12 | 21.59 | 20.91 | 21.02 | 1,820,935 | -0.32(-1.51%) |
Aug 12, 2008 | 21.76 | 21.76 | 21.28 | 21.34 | 1,505,660 | -0.61(-2.79%) |
Aug 11, 2008 | 21.90 | 22.03 | 21.66 | 21.96 | 998,271 | -0.13(-0.61%) |
Aug 08, 2008 | 21.49 | 22.10 | 21.49 | 22.09 | 2,272,135 | +0.41(+1.91%) |
Aug 07, 2008 | 22.06 | 22.14 | 21.35 | 21.68 | 3,539,486 | -1.43(-6.19%) |
Aug 06, 2008 | 22.90 | 23.58 | 22.89 | 23.11 | 745,170 | +0.15(+0.63%) |
Aug 05, 2008 | 22.05 | 22.98 | 22.05 | 22.96 | 1,073,245 | +1.29(+5.93%) |
Aug 04, 2008 | 21.73 | 21.95 | 21.61 | 21.68 | 557,960 | -0.23(-1.04%) |
Aug 01, 2008 | 22.08 | 22.19 | 21.75 | 21.90 | 546,535 | -0.20(-0.89%) |
Jul 31, 2008 | 21.99 | 22.45 | 21.95 | 22.10 | 676,193 | +0.09(+0.42%) |
Jul 30, 2008 | 21.99 | 22.24 | 21.89 | 22.01 | 710,718 | -0.17(-0.75%) |
Jul 29, 2008 | 22.17 | 22.39 | 21.86 | 22.17 | 903,538 | +0.36(+1.66%) |
Jul 28, 2008 | 21.52 | 21.90 | 21.52 | 21.81 | 764,149 | +0.73(+3.44%) |
Jul 25, 2008 | 21.15 | 21.26 | 20.90 | 21.09 | 1,788,087 | +0.08(+0.39%) |
Jul 24, 2008 | 21.25 | 21.33 | 20.99 | 21.00 | 1,343,980 | -0.21(-0.98%) |
Jul 23, 2008 | 21.07 | 21.35 | 21.05 | 21.21 | 1,175,721 | +0.24(+1.14%) |
Jul 22, 2008 | 20.84 | 21.09 | 20.84 | 20.97 | 2,443,080 | +0.08(+0.40%) |
Jul 21, 2008 | 20.78 | 21.12 | 20.76 | 20.89 | 1,601,693 | +0.19(+0.90%) |
Jul 18, 2008 | 20.94 | 20.94 | 20.65 | 20.70 | 1,017,632 | -0.35(-1.67%) |
Jul 17, 2008 | 21.21 | 21.21 | 20.91 | 21.05 | 1,051,716 | -0.33(-1.55%) |
Jul 16, 2008 | 21.14 | 21.42 | 20.94 | 21.39 | 1,265,411 | +0.06(+0.29%) |
Jul 15, 2008 | 21.52 | 21.79 | 21.30 | 21.32 | 1,998,408 | -0.54(-2.47%) |
Jul 14, 2008 | 22.67 | 22.67 | 21.77 | 21.86 | 1,135,847 | -0.39(-1.77%) |
Jul 11, 2008 | 22.70 | 22.70 | 22.15 | 22.26 | 783,655 | -0.76(-3.29%) |
Jul 10, 2008 | 22.80 | 23.07 | 22.80 | 23.01 | 769,630 | +0.29(+1.28%) |
Jul 09, 2008 | 22.68 | 23.17 | 22.53 | 22.72 | 857,497 | +0.19(+0.83%) |
Jul 08, 2008 | 22.36 | 22.60 | 22.26 | 22.54 | 1,064,958 | +0.38(+1.73%) |
Jul 07, 2008 | 21.83 | 22.31 | 21.82 | 22.15 | 825,284 | +0.57(+2.64%) |
Jul 04, 2008 | 21.54 | 21.71 | 21.48 | 21.58 | 633,893 | +0.00(+0.00%) |
Jul 03, 2008 | 21.54 | 21.71 | 21.48 | 21.58 | 633,893 | -0.03(-0.14%) |
Jul 02, 2008 | 21.62 | 21.75 | 21.48 | 21.61 | 1,083,775 | +0.03(+0.14%) |