Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.90 | 20.90 | 20.17 | 20.45 | 9,253,070 | -0.24(-1.15%) |
Sep 29, 2008 | 21.79 | 22.15 | 20.67 | 20.69 | 8,526,345 | -1.40(-6.34%) |
Sep 26, 2008 | 21.70 | 22.08 | 21.70 | 22.08 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.66 | 22.23 | 21.57 | 22.00 | 5,094,151 | +0.46(+2.16%) |
Sep 24, 2008 | 21.67 | 21.89 | 21.07 | 21.53 | 4,515,808 | -0.03(-0.12%) |
Sep 23, 2008 | 21.29 | 22.05 | 21.25 | 21.56 | 4,698,467 | +0.28(+1.31%) |
Sep 22, 2008 | 21.91 | 21.91 | 21.18 | 21.28 | 6,475,955 | -0.89(-4.01%) |
Sep 19, 2008 | 23.18 | 23.18 | 21.91 | 22.17 | 0 | -0.46(-2.05%) |
Sep 18, 2008 | 22.14 | 23.05 | 21.38 | 22.64 | 9,874,884 | +0.83(+3.80%) |
Sep 17, 2008 | 22.30 | 22.68 | 21.80 | 21.81 | 9,348,904 | -0.88(-3.86%) |
Sep 16, 2008 | 22.32 | 22.88 | 22.22 | 22.68 | 8,176,099 | +0.03(+0.12%) |
Sep 15, 2008 | 22.62 | 23.21 | 22.08 | 22.66 | 6,156,243 | -0.31(-1.33%) |
Sep 12, 2008 | 22.84 | 23.08 | 22.39 | 22.96 | 7,596,119 | -0.12(-0.52%) |
Sep 11, 2008 | 22.40 | 23.08 | 22.26 | 23.08 | 10,906,686 | +0.53(+2.35%) |
Sep 10, 2008 | 22.34 | 22.56 | 22.15 | 22.55 | 10,258,939 | +0.33(+1.49%) |
Sep 09, 2008 | 22.42 | 22.54 | 22.11 | 22.22 | 7,448,519 | -0.19(-0.83%) |
Sep 08, 2008 | 21.66 | 22.46 | 21.41 | 22.40 | 9,412,094 | +1.10(+5.17%) |
Sep 05, 2008 | 21.06 | 21.37 | 20.98 | 21.30 | 0 | +0.15(+0.72%) |
Sep 04, 2008 | 21.31 | 21.59 | 21.15 | 21.15 | 6,104,278 | -0.26(-1.21%) |
Sep 03, 2008 | 21.21 | 21.62 | 21.10 | 21.41 | 6,166,469 | +0.18(+0.84%) |
Sep 02, 2008 | 21.38 | 21.65 | 21.16 | 21.23 | 6,429,766 | +0.12(+0.57%) |
Aug 29, 2008 | 21.10 | 21.26 | 20.96 | 21.11 | 0 | -0.09(-0.44%) |
Aug 28, 2008 | 21.29 | 21.33 | 21.06 | 21.20 | 4,695,534 | +0.00(+0.00%) |
Aug 27, 2008 | 20.98 | 21.26 | 20.78 | 21.20 | 3,854,323 | +0.25(+1.17%) |
Aug 26, 2008 | 20.73 | 21.14 | 20.59 | 20.96 | 4,942,883 | +0.09(+0.41%) |
Aug 25, 2008 | 21.04 | 21.22 | 20.80 | 20.87 | 3,047,908 | -0.41(-1.93%) |
Aug 22, 2008 | 21.08 | 21.34 | 21.00 | 21.28 | 0 | +0.27(+1.29%) |
Aug 21, 2008 | 20.65 | 21.06 | 20.54 | 21.01 | 5,520,342 | +0.02(+0.09%) |
Aug 20, 2008 | 20.95 | 21.09 | 20.61 | 20.99 | 3,766,377 | +0.11(+0.54%) |
Aug 19, 2008 | 21.27 | 21.33 | 20.77 | 20.88 | 6,666,166 | -0.46(-2.18%) |
Aug 18, 2008 | 21.45 | 21.73 | 21.27 | 21.34 | 6,057,003 | -0.09(-0.43%) |
Aug 15, 2008 | 21.13 | 21.59 | 21.13 | 21.43 | 0 | +0.34(+1.63%) |
Aug 14, 2008 | 20.74 | 21.26 | 20.59 | 21.09 | 5,098,284 | +0.18(+0.86%) |
Aug 13, 2008 | 20.76 | 21.13 | 20.53 | 20.91 | 7,121,297 | +0.11(+0.54%) |
Aug 12, 2008 | 20.75 | 21.18 | 20.45 | 20.80 | 6,466,132 | +0.14(+0.67%) |
Aug 11, 2008 | 20.09 | 20.87 | 19.56 | 20.66 | 14,946,022 | +0.85(+4.29%) |
Aug 08, 2008 | 18.95 | 19.86 | 18.86 | 19.81 | 10,211,617 | +0.87(+4.59%) |
Aug 07, 2008 | 19.42 | 19.43 | 18.94 | 18.94 | 6,016,282 | -0.59(-3.02%) |
Aug 06, 2008 | 19.52 | 19.58 | 19.22 | 19.53 | 5,952,761 | +0.00(+0.00%) |
Aug 05, 2008 | 19.08 | 19.62 | 18.91 | 19.53 | 5,868,959 | +0.56(+2.97%) |
Aug 04, 2008 | 18.80 | 19.10 | 18.80 | 18.97 | 3,121,705 | +0.11(+0.60%) |
Aug 01, 2008 | 18.89 | 19.02 | 18.69 | 18.86 | 4,190,939 | +0.05(+0.25%) |
Jul 31, 2008 | 18.93 | 19.10 | 18.79 | 18.81 | 4,978,402 | -0.23(-1.18%) |
Jul 30, 2008 | 19.19 | 19.25 | 18.74 | 19.03 | 5,968,896 | -0.11(-0.55%) |
Jul 29, 2008 | 18.74 | 19.22 | 18.74 | 19.14 | 5,644,659 | +0.33(+1.76%) |
Jul 28, 2008 | 19.21 | 19.22 | 18.80 | 18.81 | 5,850,842 | -0.41(-2.14%) |
Jul 25, 2008 | 19.52 | 19.53 | 19.20 | 19.22 | 4,136,992 | -0.14(-0.72%) |
Jul 24, 2008 | 19.77 | 19.77 | 19.33 | 19.36 | 6,343,582 | -0.46(-2.31%) |
Jul 23, 2008 | 19.68 | 19.95 | 19.35 | 19.82 | 3,864,193 | +0.23(+1.19%) |
Jul 22, 2008 | 19.21 | 19.60 | 19.21 | 19.58 | 4,977,636 | +0.27(+1.41%) |
Jul 21, 2008 | 19.60 | 19.68 | 19.24 | 19.31 | 3,109,039 | -0.25(-1.29%) |
Jul 18, 2008 | 19.59 | 19.64 | 19.23 | 19.56 | 4,907,381 | -0.04(-0.20%) |
Jul 17, 2008 | 19.48 | 19.66 | 19.05 | 19.60 | 4,900,475 | +0.19(+0.96%) |
Jul 16, 2008 | 18.91 | 19.44 | 18.84 | 19.42 | 4,734,785 | +0.49(+2.59%) |
Jul 15, 2008 | 18.61 | 19.10 | 18.56 | 18.93 | 5,998,074 | +0.09(+0.49%) |
Jul 14, 2008 | 19.03 | 19.03 | 18.69 | 18.84 | 5,132,454 | -0.01(-0.07%) |
Jul 11, 2008 | 18.78 | 19.05 | 18.52 | 18.85 | 4,286,767 | -0.11(-0.59%) |
Jul 10, 2008 | 18.82 | 19.08 | 18.75 | 18.96 | 8,106,311 | +0.11(+0.60%) |
Jul 09, 2008 | 19.06 | 19.07 | 18.78 | 18.85 | 4,607,936 | -0.15(-0.80%) |
Jul 08, 2008 | 18.40 | 19.07 | 18.26 | 19.00 | 6,830,267 | +0.68(+3.69%) |
Jul 07, 2008 | 18.56 | 18.56 | 17.95 | 18.32 | 6,326,294 | +0.36(+2.03%) |
Jul 04, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | +0.00(+0.00%) |
Jul 03, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | -0.09(-0.48%) |
Jul 02, 2008 | 18.28 | 18.36 | 18.03 | 18.05 | 6,570,010 | -0.19(-1.05%) |