Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.93 | 19.38 | 18.50 | 19.10 | 6,446,775 | +0.29(+1.54%) |
Sep 29, 2008 | 19.56 | 19.70 | 18.44 | 18.81 | 7,876,745 | -1.11(-5.56%) |
Sep 26, 2008 | 19.82 | 19.96 | 19.41 | 19.92 | 0 | +0.10(+0.49%) |
Sep 25, 2008 | 19.91 | 20.01 | 19.68 | 19.82 | 7,323,249 | +0.03(+0.13%) |
Sep 24, 2008 | 19.81 | 20.00 | 19.52 | 19.79 | 4,672,590 | -0.08(-0.39%) |
Sep 23, 2008 | 20.14 | 20.33 | 19.67 | 19.87 | 4,767,779 | -0.17(-0.84%) |
Sep 22, 2008 | 21.11 | 21.11 | 19.97 | 20.04 | 4,316,523 | -1.15(-5.44%) |
Sep 19, 2008 | 20.61 | 21.25 | 20.40 | 21.19 | 0 | +0.99(+4.91%) |
Sep 18, 2008 | 19.32 | 20.25 | 18.93 | 20.20 | 5,809,441 | +1.04(+5.45%) |
Sep 17, 2008 | 19.70 | 19.77 | 19.06 | 19.16 | 5,856,704 | -0.95(-4.71%) |
Sep 16, 2008 | 19.63 | 20.28 | 19.01 | 20.10 | 4,312,929 | +0.25(+1.26%) |
Sep 15, 2008 | 20.19 | 20.52 | 19.83 | 19.85 | 3,451,891 | -0.79(-3.81%) |
Sep 12, 2008 | 20.46 | 20.67 | 20.32 | 20.64 | 3,404,556 | +0.07(+0.34%) |
Sep 11, 2008 | 20.28 | 20.61 | 20.03 | 20.57 | 4,121,724 | +0.03(+0.16%) |
Sep 10, 2008 | 20.81 | 20.90 | 20.48 | 20.53 | 4,004,672 | -0.11(-0.53%) |
Sep 09, 2008 | 21.35 | 21.35 | 20.64 | 20.64 | 2,901,302 | -0.59(-2.76%) |
Sep 08, 2008 | 21.49 | 21.58 | 20.97 | 21.23 | 3,383,684 | +0.12(+0.55%) |
Sep 05, 2008 | 20.61 | 21.20 | 20.44 | 21.11 | 0 | +0.39(+1.90%) |
Sep 04, 2008 | 21.58 | 21.59 | 20.70 | 20.72 | 4,061,803 | -1.05(-4.82%) |
Sep 03, 2008 | 22.12 | 22.22 | 21.48 | 21.77 | 4,283,033 | -0.44(-1.97%) |
Sep 02, 2008 | 22.60 | 22.99 | 22.08 | 22.21 | 3,195,435 | -0.17(-0.78%) |
Aug 29, 2008 | 22.72 | 22.74 | 22.29 | 22.38 | 0 | -0.48(-2.11%) |
Aug 28, 2008 | 22.47 | 22.87 | 22.41 | 22.87 | 2,176,796 | +0.50(+2.22%) |
Aug 27, 2008 | 22.33 | 22.65 | 21.85 | 22.37 | 2,441,394 | +0.02(+0.09%) |
Aug 26, 2008 | 22.31 | 22.43 | 22.10 | 22.35 | 2,585,094 | -0.05(-0.20%) |
Aug 25, 2008 | 22.61 | 22.78 | 22.36 | 22.40 | 2,919,753 | -0.39(-1.70%) |
Aug 22, 2008 | 22.37 | 22.83 | 22.37 | 22.78 | 0 | +0.48(+2.17%) |
Aug 21, 2008 | 22.10 | 22.43 | 22.09 | 22.30 | 3,239,222 | -0.11(-0.49%) |
Aug 20, 2008 | 22.71 | 22.75 | 22.23 | 22.41 | 3,084,466 | -0.29(-1.28%) |
Aug 19, 2008 | 22.95 | 23.03 | 22.61 | 22.70 | 3,664,766 | -0.34(-1.48%) |
Aug 18, 2008 | 23.44 | 23.44 | 22.90 | 23.04 | 4,667,592 | -0.38(-1.62%) |
Aug 15, 2008 | 23.63 | 23.70 | 23.18 | 23.42 | 0 | +0.12(+0.52%) |
Aug 14, 2008 | 23.32 | 23.61 | 22.94 | 23.30 | 4,837,849 | -0.24(-1.01%) |
Aug 13, 2008 | 23.69 | 23.87 | 23.12 | 23.54 | 3,236,924 | -0.27(-1.14%) |
Aug 12, 2008 | 23.66 | 23.86 | 23.64 | 23.81 | 3,370,498 | -0.02(-0.08%) |
Aug 11, 2008 | 23.88 | 23.99 | 23.63 | 23.83 | 2,932,863 | +0.00(+0.00%) |
Aug 08, 2008 | 23.34 | 23.99 | 23.32 | 23.83 | 3,846,477 | +0.46(+1.96%) |
Aug 07, 2008 | 23.46 | 23.79 | 23.36 | 23.37 | 3,012,019 | -0.23(-0.96%) |
Aug 06, 2008 | 23.11 | 23.60 | 23.01 | 23.59 | 2,948,000 | +0.35(+1.52%) |
Aug 05, 2008 | 22.99 | 23.35 | 22.85 | 23.24 | 3,803,580 | +0.48(+2.12%) |
Aug 04, 2008 | 23.02 | 23.16 | 22.73 | 22.76 | 2,633,601 | -0.33(-1.45%) |
Aug 01, 2008 | 23.27 | 23.36 | 22.70 | 23.09 | 3,863,360 | -0.13(-0.55%) |
Jul 31, 2008 | 23.51 | 23.61 | 23.19 | 23.22 | 3,010,302 | -0.42(-1.77%) |
Jul 30, 2008 | 23.34 | 23.77 | 23.25 | 23.64 | 2,626,690 | +0.37(+1.61%) |
Jul 29, 2008 | 23.27 | 23.44 | 22.85 | 23.27 | 3,053,664 | +0.19(+0.84%) |
Jul 28, 2008 | 23.30 | 23.45 | 23.07 | 23.07 | 3,627,824 | -0.24(-1.05%) |
Jul 25, 2008 | 23.07 | 23.36 | 23.05 | 23.32 | 3,906,984 | +0.33(+1.46%) |
Jul 24, 2008 | 23.10 | 23.28 | 22.86 | 22.98 | 4,124,187 | -0.20(-0.86%) |
Jul 23, 2008 | 22.69 | 23.24 | 22.62 | 23.18 | 4,358,273 | +0.56(+2.48%) |
Jul 22, 2008 | 22.54 | 22.64 | 22.25 | 22.62 | 4,079,010 | -0.13(-0.57%) |
Jul 21, 2008 | 23.03 | 23.03 | 22.60 | 22.75 | 2,209,828 | -0.15(-0.67%) |
Jul 18, 2008 | 22.64 | 22.95 | 22.35 | 22.90 | 4,182,758 | +0.28(+1.22%) |
Jul 17, 2008 | 22.15 | 22.74 | 22.15 | 22.63 | 4,779,537 | +0.01(+0.06%) |
Jul 16, 2008 | 22.34 | 22.82 | 22.32 | 22.61 | 4,597,438 | +0.19(+0.83%) |
Jul 15, 2008 | 22.37 | 22.70 | 22.25 | 22.43 | 4,817,608 | -0.20(-0.88%) |
Jul 14, 2008 | 23.21 | 23.21 | 22.55 | 22.63 | 3,198,924 | -0.35(-1.54%) |
Jul 11, 2008 | 22.56 | 23.28 | 22.31 | 22.98 | 3,757,483 | +0.21(+0.90%) |
Jul 10, 2008 | 22.67 | 22.85 | 22.45 | 22.78 | 3,803,176 | +0.18(+0.80%) |
Jul 09, 2008 | 23.25 | 23.29 | 22.60 | 22.60 | 3,227,811 | -0.54(-2.34%) |
Jul 08, 2008 | 22.54 | 23.19 | 22.51 | 23.14 | 5,197,612 | +0.55(+2.45%) |
Jul 07, 2008 | 22.42 | 22.99 | 22.23 | 22.58 | 6,367,058 | +0.22(+0.98%) |
Jul 04, 2008 | 22.88 | 22.98 | 22.28 | 22.36 | 6,003,636 | +0.00(+0.00%) |
Jul 03, 2008 | 22.88 | 22.98 | 22.28 | 22.36 | 6,003,636 | -0.41(-1.78%) |
Jul 02, 2008 | 22.94 | 23.23 | 22.72 | 22.77 | 4,101,977 | -0.14(-0.59%) |