Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.85 | 21.95 | 20.67 | 21.54 | 1,722,337 | +0.90(+4.36%) |
Sep 29, 2008 | 22.02 | 22.02 | 20.33 | 20.64 | 1,071,641 | -1.28(-5.84%) |
Sep 26, 2008 | 21.79 | 22.18 | 21.76 | 21.92 | 434,295 | +0.07(+0.32%) |
Sep 25, 2008 | 21.50 | 22.10 | 21.50 | 21.85 | 1,030,356 | +0.35(+1.63%) |
Sep 24, 2008 | 21.37 | 21.62 | 21.16 | 21.50 | 2,238,867 | +0.24(+1.13%) |
Sep 23, 2008 | 21.75 | 22.01 | 21.12 | 21.26 | 1,738,825 | -0.57(-2.61%) |
Sep 22, 2008 | 22.51 | 22.91 | 21.75 | 21.83 | 3,829,229 | -0.42(-1.89%) |
Sep 19, 2008 | 23.22 | 24.15 | 22.25 | 22.25 | 5,117,451 | +0.12(+0.54%) |
Sep 18, 2008 | 22.66 | 23.75 | 22.11 | 22.13 | 1,902,439 | -0.22(-0.98%) |
Sep 17, 2008 | 22.75 | 22.93 | 22.05 | 22.35 | 1,363,125 | -0.63(-2.74%) |
Sep 16, 2008 | 23.20 | 23.25 | 22.69 | 22.98 | 1,119,680 | -0.22(-0.95%) |
Sep 15, 2008 | 23.14 | 23.30 | 22.88 | 23.20 | 1,304,936 | -0.58(-2.44%) |
Sep 12, 2008 | 22.87 | 23.93 | 22.87 | 23.78 | 1,291,148 | +0.26(+1.11%) |
Sep 11, 2008 | 22.91 | 23.82 | 22.90 | 23.52 | 1,663,468 | +0.12(+0.51%) |
Sep 10, 2008 | 23.25 | 23.93 | 23.15 | 23.40 | 3,423,332 | +0.14(+0.60%) |
Sep 09, 2008 | 23.30 | 23.88 | 23.00 | 23.26 | 1,003,518 | +0.19(+0.82%) |
Sep 08, 2008 | 22.91 | 23.50 | 22.90 | 23.07 | 904,218 | +0.31(+1.36%) |
Sep 05, 2008 | 22.27 | 23.00 | 21.98 | 22.76 | 1,881,850 | +0.12(+0.53%) |
Sep 04, 2008 | 23.70 | 23.70 | 22.62 | 22.64 | 1,542,314 | -0.95(-4.03%) |
Sep 03, 2008 | 23.51 | 23.78 | 22.97 | 23.59 | 2,460,405 | -0.13(-0.55%) |
Sep 02, 2008 | 23.90 | 24.20 | 23.42 | 23.72 | 2,192,800 | +0.82(+3.58%) |
Aug 29, 2008 | 22.50 | 22.95 | 22.50 | 22.90 | 524,167 | -0.12(-0.52%) |
Aug 28, 2008 | 22.13 | 23.10 | 22.13 | 23.02 | 819,700 | +0.94(+4.26%) |
Aug 27, 2008 | 21.89 | 22.16 | 21.62 | 22.08 | 879,937 | +0.03(+0.14%) |
Aug 26, 2008 | 21.65 | 22.30 | 21.44 | 22.05 | 665,913 | +0.23(+1.05%) |
Aug 25, 2008 | 21.58 | 22.04 | 21.32 | 21.82 | 609,723 | +0.14(+0.65%) |
Aug 22, 2008 | 21.80 | 21.97 | 21.36 | 21.68 | 446,570 | -0.27(-1.23%) |
Aug 21, 2008 | 21.60 | 22.01 | 21.29 | 21.95 | 829,989 | +0.04(+0.18%) |
Aug 20, 2008 | 21.80 | 21.95 | 21.36 | 21.91 | 366,262 | +0.35(+1.62%) |
Aug 19, 2008 | 22.00 | 22.10 | 21.50 | 21.56 | 831,794 | -0.52(-2.36%) |
Aug 18, 2008 | 22.46 | 22.61 | 22.01 | 22.08 | 591,398 | -0.32(-1.43%) |
Aug 15, 2008 | 22.37 | 22.84 | 22.30 | 22.40 | 698,380 | -0.10(-0.44%) |
Aug 14, 2008 | 22.40 | 22.90 | 22.40 | 22.50 | 1,722,120 | -0.07(-0.31%) |
Aug 13, 2008 | 22.72 | 22.83 | 22.06 | 22.57 | 1,839,758 | -0.26(-1.14%) |
Aug 12, 2008 | 22.35 | 23.00 | 22.11 | 22.83 | 554,255 | +0.48(+2.15%) |
Aug 11, 2008 | 22.04 | 22.75 | 22.04 | 22.35 | 491,253 | +0.09(+0.40%) |
Aug 08, 2008 | 22.01 | 22.60 | 21.85 | 22.26 | 699,480 | +0.10(+0.45%) |
Aug 07, 2008 | 21.59 | 22.39 | 21.50 | 22.16 | 616,801 | +0.22(+1.00%) |
Aug 06, 2008 | 21.79 | 22.20 | 21.55 | 21.94 | 554,365 | -0.08(-0.36%) |
Aug 05, 2008 | 21.10 | 22.23 | 21.10 | 22.02 | 1,174,464 | +0.42(+1.94%) |
Aug 04, 2008 | 21.61 | 22.11 | 21.20 | 21.60 | 406,861 | +0.00(+0.00%) |
Aug 01, 2008 | 21.61 | 22.11 | 21.20 | 21.60 | 406,861 | -0.12(-0.55%) |
Jul 31, 2008 | 21.26 | 21.87 | 21.10 | 21.72 | 848,813 | +0.02(+0.09%) |
Jul 30, 2008 | 21.86 | 21.90 | 21.31 | 21.70 | 2,273,478 | +0.06(+0.28%) |
Jul 29, 2008 | 21.76 | 21.90 | 21.39 | 21.64 | 510,987 | -0.32(-1.46%) |
Jul 28, 2008 | 22.32 | 22.40 | 21.78 | 21.96 | 487,893 | -0.18(-0.81%) |
Jul 25, 2008 | 22.85 | 22.90 | 21.79 | 22.14 | 1,732,891 | -0.32(-1.42%) |
Jul 24, 2008 | 23.00 | 23.00 | 22.34 | 22.46 | 1,498,573 | -0.58(-2.52%) |
Jul 23, 2008 | 22.44 | 23.33 | 22.38 | 23.04 | 1,069,001 | +0.47(+2.08%) |
Jul 22, 2008 | 22.26 | 22.70 | 22.25 | 22.57 | 576,686 | -0.07(-0.31%) |
Jul 21, 2008 | 22.80 | 22.93 | 22.31 | 22.64 | 585,754 | -0.29(-1.26%) |
Jul 18, 2008 | 21.97 | 23.63 | 21.79 | 22.93 | 2,374,045 | +1.24(+5.72%) |
Jul 17, 2008 | 21.57 | 22.00 | 21.57 | 21.69 | 1,465,940 | -0.11(-0.50%) |
Jul 16, 2008 | 21.00 | 21.95 | 20.62 | 21.80 | 1,226,851 | +0.62(+2.93%) |
Jul 15, 2008 | 20.66 | 21.68 | 20.39 | 21.18 | 947,676 | +0.20(+0.95%) |
Jul 14, 2008 | 21.50 | 21.74 | 20.83 | 20.98 | 664,284 | -0.33(-1.55%) |
Jul 11, 2008 | 21.31 | 21.51 | 21.03 | 21.31 | 615,444 | -0.13(-0.61%) |
Jul 10, 2008 | 21.45 | 21.76 | 21.29 | 21.44 | 1,567,421 | -0.16(-0.74%) |
Jul 09, 2008 | 21.54 | 22.00 | 21.50 | 21.60 | 733,681 | -0.17(-0.78%) |
Jul 08, 2008 | 21.40 | 21.80 | 21.01 | 21.77 | 1,088,280 | +0.82(+3.91%) |
Jul 07, 2008 | 21.20 | 21.41 | 20.74 | 20.95 | 1,989,028 | -0.25(-1.18%) |
Jul 04, 2008 | 21.48 | 21.50 | 20.80 | 21.20 | 315,965 | +0.00(+0.00%) |
Jul 03, 2008 | 20.98 | 21.39 | 20.61 | 21.20 | 834,011 | +0.15(+0.71%) |
Jul 02, 2008 | 20.82 | 21.21 | 20.38 | 21.05 | 1,301,044 | +0.23(+1.10%) |