Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.23 | 20.72 | 19.84 | 20.68 | 9,867,825 | +0.72(+3.61%) |
Sep 29, 2008 | 20.89 | 21.02 | 19.80 | 19.96 | 13,339,577 | -1.36(-6.38%) |
Sep 26, 2008 | 20.62 | 21.35 | 20.59 | 21.32 | 6,372,070 | +0.24(+1.14%) |
Sep 25, 2008 | 20.86 | 21.44 | 20.45 | 21.08 | 8,474,666 | +0.57(+2.78%) |
Sep 24, 2008 | 20.48 | 21.02 | 20.35 | 20.51 | 6,314,349 | +0.05(+0.24%) |
Sep 23, 2008 | 21.00 | 21.31 | 20.33 | 20.46 | 9,125,648 | -0.34(-1.63%) |
Sep 22, 2008 | 21.79 | 21.90 | 20.80 | 20.80 | 8,245,008 | -1.01(-4.63%) |
Sep 19, 2008 | 22.02 | 22.75 | 21.30 | 21.81 | 16,548,753 | +0.31(+1.44%) |
Sep 18, 2008 | 20.58 | 21.67 | 19.82 | 21.50 | 15,219,561 | +1.52(+7.61%) |
Sep 17, 2008 | 20.16 | 20.97 | 19.86 | 19.98 | 10,706,471 | -0.59(-2.87%) |
Sep 16, 2008 | 19.88 | 20.87 | 19.81 | 20.57 | 12,726,729 | +0.57(+2.85%) |
Sep 15, 2008 | 20.22 | 20.78 | 19.99 | 20.00 | 7,926,510 | -0.55(-2.68%) |
Sep 12, 2008 | 20.25 | 20.67 | 19.97 | 20.55 | 7,749,851 | +0.19(+0.93%) |
Sep 11, 2008 | 19.96 | 20.63 | 19.91 | 20.36 | 11,719,455 | +0.07(+0.34%) |
Sep 10, 2008 | 20.50 | 20.81 | 20.25 | 20.29 | 9,857,195 | +0.04(+0.20%) |
Sep 09, 2008 | 20.84 | 20.88 | 20.12 | 20.25 | 11,754,908 | -0.49(-2.36%) |
Sep 08, 2008 | 20.82 | 21.00 | 20.27 | 20.74 | 9,147,972 | +0.02(+0.10%) |
Sep 05, 2008 | 20.21 | 20.90 | 20.15 | 20.72 | 10,520,464 | +0.32(+1.57%) |
Sep 04, 2008 | 20.70 | 21.02 | 20.21 | 20.40 | 12,231,400 | -0.42(-2.02%) |
Sep 03, 2008 | 22.08 | 22.23 | 20.81 | 20.82 | 16,957,334 | -1.55(-6.93%) |
Sep 02, 2008 | 23.25 | 23.25 | 22.35 | 22.37 | 11,384,381 | -0.27(-1.19%) |
Aug 29, 2008 | 23.10 | 23.24 | 22.57 | 22.64 | 6,753,356 | -0.77(-3.29%) |
Aug 28, 2008 | 23.14 | 23.45 | 23.04 | 23.41 | 5,670,117 | +0.43(+1.87%) |
Aug 27, 2008 | 22.71 | 23.21 | 22.53 | 22.98 | 5,094,023 | +0.34(+1.50%) |
Aug 26, 2008 | 22.67 | 22.80 | 22.36 | 22.64 | 4,712,520 | +0.03(+0.13%) |
Aug 25, 2008 | 22.81 | 23.09 | 22.55 | 22.61 | 5,384,555 | -0.28(-1.22%) |
Aug 22, 2008 | 22.52 | 22.95 | 22.44 | 22.89 | 4,702,844 | +0.28(+1.24%) |
Aug 21, 2008 | 22.69 | 22.84 | 22.41 | 22.61 | 6,501,924 | -0.15(-0.66%) |
Aug 20, 2008 | 23.22 | 23.26 | 22.63 | 22.76 | 8,498,275 | -0.31(-1.34%) |
Aug 19, 2008 | 23.60 | 23.63 | 22.99 | 23.07 | 5,790,250 | -0.44(-1.87%) |
Aug 18, 2008 | 23.88 | 23.98 | 23.26 | 23.51 | 5,751,302 | -0.34(-1.43%) |
Aug 15, 2008 | 24.06 | 24.18 | 23.76 | 23.85 | 5,590,051 | -0.29(-1.20%) |
Aug 14, 2008 | 23.64 | 24.19 | 23.51 | 24.14 | 7,030,493 | +0.40(+1.68%) |
Aug 13, 2008 | 23.65 | 24.00 | 23.60 | 23.74 | 8,950,917 | -0.08(-0.34%) |
Aug 12, 2008 | 23.84 | 24.00 | 23.65 | 23.82 | 8,265,104 | -0.03(-0.13%) |
Aug 11, 2008 | 23.46 | 24.16 | 23.34 | 23.85 | 10,069,252 | +0.36(+1.53%) |
Aug 08, 2008 | 22.95 | 23.50 | 22.75 | 23.49 | 8,332,141 | +0.49(+2.13%) |
Aug 07, 2008 | 23.15 | 23.38 | 22.83 | 23.00 | 7,638,505 | -0.14(-0.61%) |
Aug 06, 2008 | 22.94 | 23.36 | 22.35 | 23.14 | 13,076,528 | +0.53(+2.34%) |
Aug 05, 2008 | 21.95 | 22.66 | 21.68 | 22.61 | 10,211,426 | +0.94(+4.34%) |
Aug 04, 2008 | 21.44 | 21.86 | 21.36 | 21.67 | 5,901,849 | +0.11(+0.51%) |
Aug 01, 2008 | 22.10 | 22.15 | 21.43 | 21.56 | 6,470,735 | -0.37(-1.69%) |
Jul 31, 2008 | 21.75 | 22.42 | 21.62 | 21.93 | 8,066,301 | +0.02(+0.09%) |
Jul 30, 2008 | 22.00 | 22.20 | 21.58 | 21.91 | 8,750,467 | +0.06(+0.27%) |
Jul 29, 2008 | 21.85 | 21.93 | 21.14 | 21.85 | 9,429,502 | +0.75(+3.55%) |
Jul 28, 2008 | 21.29 | 21.58 | 21.05 | 21.10 | 7,770,595 | -0.43(-2.00%) |
Jul 25, 2008 | 21.19 | 21.56 | 20.81 | 21.53 | 8,836,126 | +0.39(+1.84%) |
Jul 24, 2008 | 21.47 | 21.73 | 20.99 | 21.14 | 9,145,930 | -0.66(-3.03%) |
Jul 23, 2008 | 21.33 | 22.09 | 21.25 | 21.80 | 12,990,833 | +0.44(+2.06%) |
Jul 22, 2008 | 21.00 | 21.46 | 20.73 | 21.36 | 10,365,997 | +0.17(+0.80%) |
Jul 21, 2008 | 21.67 | 21.75 | 20.97 | 21.19 | 9,033,173 | -0.33(-1.53%) |
Jul 18, 2008 | 21.37 | 21.67 | 20.98 | 21.52 | 12,465,521 | +0.01(+0.05%) |
Jul 17, 2008 | 21.42 | 21.69 | 20.56 | 21.51 | 18,761,584 | -0.03(-0.14%) |
Jul 16, 2008 | 21.19 | 21.99 | 20.78 | 21.54 | 28,829,206 | +2.33(+12.13%) |
Jul 15, 2008 | 18.95 | 19.71 | 18.62 | 19.21 | 17,144,756 | +0.20(+1.05%) |
Jul 14, 2008 | 19.40 | 19.49 | 18.70 | 19.01 | 9,367,351 | -0.18(-0.94%) |
Jul 11, 2008 | 19.05 | 19.60 | 18.73 | 19.19 | 9,678,903 | -0.04(-0.21%) |
Jul 10, 2008 | 18.94 | 19.37 | 18.85 | 19.23 | 11,531,065 | +0.12(+0.63%) |
Jul 09, 2008 | 19.61 | 19.78 | 19.11 | 19.11 | 9,904,623 | -0.62(-3.14%) |
Jul 08, 2008 | 19.40 | 19.81 | 19.10 | 19.73 | 15,716,680 | +0.36(+1.86%) |
Jul 07, 2008 | 19.78 | 20.36 | 19.15 | 19.37 | 13,440,141 | -0.41(-2.07%) |
Jul 04, 2008 | 19.87 | 20.07 | 19.38 | 19.78 | 4,210,866 | +0.00(+0.00%) |
Jul 03, 2008 | 19.87 | 20.07 | 19.38 | 19.78 | 4,210,866 | -0.04(-0.20%) |
Jul 02, 2008 | 20.60 | 20.88 | 19.71 | 19.82 | 11,438,845 | -0.68(-3.32%) |