Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.96 | 19.96 | 19.29 | 19.61 | 876,185 | +0.12(+0.64%) |
Sep 29, 2008 | 20.34 | 20.39 | 19.49 | 19.49 | 1,876,604 | -0.96(-4.70%) |
Sep 26, 2008 | 20.25 | 20.54 | 19.82 | 20.45 | 2,337,691 | +0.27(+1.34%) |
Sep 25, 2008 | 19.75 | 20.36 | 19.75 | 20.18 | 857,939 | +0.42(+2.11%) |
Sep 24, 2008 | 19.57 | 19.95 | 19.55 | 19.76 | 687,253 | +0.28(+1.46%) |
Sep 23, 2008 | 19.70 | 19.81 | 19.46 | 19.48 | 375,458 | -0.21(-1.04%) |
Sep 22, 2008 | 20.83 | 20.83 | 19.62 | 19.68 | 446,011 | -0.64(-3.16%) |
Sep 19, 2008 | 20.06 | 20.87 | 18.28 | 20.33 | 0 | +0.45(+2.25%) |
Sep 18, 2008 | 19.30 | 19.95 | 18.81 | 19.88 | 1,538,886 | +0.57(+2.97%) |
Sep 17, 2008 | 20.00 | 20.24 | 19.30 | 19.31 | 1,072,728 | -1.00(-4.92%) |
Sep 16, 2008 | 19.71 | 20.35 | 19.71 | 20.30 | 766,633 | +0.34(+1.68%) |
Sep 15, 2008 | 20.25 | 20.39 | 19.89 | 19.97 | 556,854 | -0.45(-2.19%) |
Sep 12, 2008 | 20.50 | 20.55 | 20.31 | 20.41 | 545,813 | -0.09(-0.45%) |
Sep 11, 2008 | 20.03 | 20.51 | 19.89 | 20.51 | 790,428 | +0.24(+1.21%) |
Sep 10, 2008 | 19.95 | 20.35 | 19.95 | 20.26 | 816,591 | +0.61(+3.12%) |
Sep 09, 2008 | 20.23 | 20.35 | 19.65 | 19.65 | 2,048,563 | -0.50(-2.46%) |
Sep 08, 2008 | 20.32 | 20.57 | 19.92 | 20.14 | 2,147,980 | -0.08(-0.42%) |
Sep 05, 2008 | 20.27 | 20.36 | 19.94 | 20.23 | 0 | -0.06(-0.31%) |
Sep 04, 2008 | 20.89 | 20.89 | 20.29 | 20.29 | 988,461 | -0.81(-3.85%) |
Sep 03, 2008 | 20.95 | 21.10 | 20.84 | 21.10 | 693,793 | +0.21(+1.00%) |
Sep 02, 2008 | 21.06 | 21.46 | 20.78 | 20.89 | 2,662,253 | -0.09(-0.42%) |
Aug 29, 2008 | 21.28 | 21.30 | 20.98 | 20.98 | 290,182 | -0.27(-1.27%) |
Aug 28, 2008 | 20.93 | 21.29 | 20.93 | 21.25 | 451,597 | +0.32(+1.54%) |
Aug 27, 2008 | 21.21 | 21.21 | 20.83 | 20.93 | 998,097 | -0.38(-1.81%) |
Aug 26, 2008 | 21.28 | 21.50 | 21.19 | 21.31 | 460,709 | +0.01(+0.05%) |
Aug 25, 2008 | 21.62 | 21.62 | 21.12 | 21.30 | 629,001 | -0.24(-1.11%) |
Aug 22, 2008 | 21.44 | 21.61 | 21.38 | 21.54 | 524,486 | +0.27(+1.27%) |
Aug 21, 2008 | 21.33 | 21.43 | 21.10 | 21.27 | 750,073 | -0.25(-1.17%) |
Aug 20, 2008 | 21.70 | 21.77 | 21.38 | 21.52 | 1,061,889 | -0.20(-0.90%) |
Aug 19, 2008 | 21.82 | 21.89 | 21.50 | 21.72 | 1,491,896 | -0.25(-1.16%) |
Aug 18, 2008 | 22.47 | 22.61 | 21.81 | 21.97 | 834,585 | -0.53(-2.38%) |
Aug 15, 2008 | 22.82 | 22.78 | 22.39 | 22.51 | 0 | -0.15(-0.65%) |
Aug 14, 2008 | 22.23 | 22.67 | 22.15 | 22.65 | 1,760,926 | +0.31(+1.40%) |
Aug 13, 2008 | 22.41 | 22.41 | 21.98 | 22.34 | 1,680,476 | -0.01(-0.03%) |
Aug 12, 2008 | 22.40 | 22.40 | 22.11 | 22.35 | 1,359,072 | +0.00(+0.00%) |
Aug 11, 2008 | 21.85 | 22.40 | 21.85 | 22.35 | 1,661,978 | +0.43(+1.98%) |
Aug 08, 2008 | 21.47 | 21.95 | 21.41 | 21.91 | 1,020,565 | +0.65(+3.07%) |
Aug 07, 2008 | 22.04 | 22.04 | 21.26 | 21.26 | 1,131,108 | -0.82(-3.69%) |
Aug 06, 2008 | 22.01 | 22.14 | 21.72 | 22.08 | 1,707,549 | -0.02(-0.10%) |
Aug 05, 2008 | 22.03 | 22.12 | 21.93 | 22.10 | 1,527,833 | +0.12(+0.55%) |
Aug 04, 2008 | 21.97 | 22.05 | 21.75 | 21.98 | 1,111,863 | -0.15(-0.68%) |
Aug 01, 2008 | 22.20 | 22.20 | 21.92 | 22.13 | 3,228,027 | -0.42(-1.88%) |
Jul 31, 2008 | 21.93 | 22.63 | 21.80 | 22.55 | 2,412,760 | +1.16(+5.43%) |
Jul 30, 2008 | 21.57 | 21.64 | 21.10 | 21.39 | 1,695,377 | -0.03(-0.16%) |
Jul 29, 2008 | 21.43 | 21.49 | 21.26 | 21.43 | 1,754,367 | +0.27(+1.25%) |
Jul 28, 2008 | 21.47 | 21.62 | 21.04 | 21.16 | 2,075,882 | -0.06(-0.29%) |
Jul 25, 2008 | 21.07 | 21.28 | 20.97 | 21.22 | 907,327 | +0.12(+0.57%) |
Jul 24, 2008 | 21.40 | 21.40 | 21.10 | 21.10 | 789,809 | -0.23(-1.06%) |
Jul 23, 2008 | 21.53 | 21.61 | 21.27 | 21.33 | 3,614,762 | -0.25(-1.15%) |
Jul 22, 2008 | 21.04 | 21.57 | 20.93 | 21.57 | 1,434,297 | +0.62(+2.97%) |
Jul 21, 2008 | 20.89 | 21.12 | 20.88 | 20.95 | 995,041 | +0.42(+2.07%) |
Jul 18, 2008 | 20.75 | 20.82 | 20.44 | 20.53 | 1,145,503 | -0.28(-1.33%) |
Jul 17, 2008 | 20.61 | 20.88 | 20.56 | 20.81 | 1,138,071 | +0.28(+1.37%) |
Jul 16, 2008 | 20.35 | 20.64 | 20.25 | 20.52 | 914,367 | +0.19(+0.95%) |
Jul 15, 2008 | 19.77 | 20.46 | 19.77 | 20.33 | 767,470 | +0.56(+2.84%) |
Jul 14, 2008 | 20.06 | 20.09 | 19.70 | 19.77 | 308,903 | -0.17(-0.85%) |
Jul 11, 2008 | 19.73 | 20.08 | 19.61 | 19.94 | 1,324,229 | +0.12(+0.59%) |
Jul 10, 2008 | 19.63 | 19.93 | 19.56 | 19.82 | 566,279 | +0.32(+1.64%) |
Jul 09, 2008 | 19.77 | 20.03 | 19.50 | 19.50 | 883,884 | -0.28(-1.42%) |
Jul 08, 2008 | 19.04 | 19.78 | 19.01 | 19.78 | 1,852,272 | +0.81(+4.26%) |
Jul 07, 2008 | 19.13 | 19.18 | 18.73 | 18.98 | 295,367 | -0.19(-1.00%) |
Jul 04, 2008 | 19.29 | 19.29 | 19.00 | 19.17 | 286,871 | +0.00(+0.00%) |
Jul 03, 2008 | 19.29 | 19.29 | 19.00 | 19.17 | 286,871 | -0.05(-0.25%) |
Jul 02, 2008 | 19.27 | 19.43 | 19.16 | 19.22 | 681,578 | +0.05(+0.27%) |