Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.18 | 22.76 | 20.44 | 22.24 | 10,293,827 | +2.84(+14.63%) |
Sep 29, 2008 | 22.94 | 23.05 | 19.40 | 19.40 | 11,414,080 | -3.27(-14.41%) |
Sep 26, 2008 | 22.71 | 23.14 | 22.50 | 22.67 | 0 | -0.20(-0.86%) |
Sep 25, 2008 | 23.92 | 24.07 | 22.86 | 22.86 | 7,601,059 | -0.45(-1.95%) |
Sep 24, 2008 | 23.60 | 23.92 | 22.71 | 23.32 | 6,571,925 | +0.28(+1.23%) |
Sep 23, 2008 | 22.74 | 23.84 | 22.45 | 23.04 | 5,569,471 | +0.16(+0.70%) |
Sep 22, 2008 | 24.69 | 24.85 | 22.62 | 22.88 | 6,741,653 | -1.19(-4.95%) |
Sep 19, 2008 | 25.19 | 25.74 | 22.35 | 24.07 | 0 | -0.25(-1.04%) |
Sep 18, 2008 | 21.68 | 24.32 | 21.39 | 24.32 | 23,544,892 | +2.95(+13.80%) |
Sep 17, 2008 | 21.95 | 22.43 | 21.13 | 21.37 | 19,545,944 | -0.74(-3.34%) |
Sep 16, 2008 | 21.29 | 22.13 | 21.14 | 22.11 | 17,739,640 | +0.64(+2.98%) |
Sep 15, 2008 | 21.45 | 22.51 | 21.33 | 21.47 | 20,262,050 | -0.71(-3.21%) |
Sep 12, 2008 | 21.66 | 22.29 | 21.64 | 22.18 | 0 | +0.19(+0.84%) |
Sep 11, 2008 | 21.05 | 22.05 | 20.91 | 22.00 | 13,126,738 | +0.42(+1.95%) |
Sep 10, 2008 | 21.38 | 21.86 | 21.01 | 21.58 | 9,870,363 | +0.34(+1.62%) |
Sep 09, 2008 | 21.69 | 22.02 | 20.89 | 21.23 | 12,075,602 | -0.59(-2.71%) |
Sep 08, 2008 | 22.64 | 23.30 | 20.85 | 21.82 | 17,451,878 | -0.01(-0.05%) |
Sep 05, 2008 | 21.21 | 21.87 | 21.10 | 21.84 | 0 | +0.47(+2.18%) |
Sep 04, 2008 | 21.71 | 21.80 | 21.33 | 21.37 | 12,699,270 | -0.57(-2.59%) |
Sep 03, 2008 | 21.63 | 21.96 | 21.38 | 21.94 | 12,726,151 | +0.17(+0.78%) |
Sep 02, 2008 | 21.78 | 22.15 | 21.47 | 21.77 | 8,667,615 | +0.30(+1.41%) |
Aug 29, 2008 | 21.59 | 21.91 | 21.40 | 21.46 | 0 | -0.28(-1.31%) |
Aug 28, 2008 | 21.46 | 21.77 | 21.21 | 21.75 | 10,739,089 | +0.46(+2.15%) |
Aug 27, 2008 | 20.46 | 21.37 | 20.39 | 21.29 | 13,145,549 | +1.00(+4.93%) |
Aug 26, 2008 | 20.50 | 20.57 | 20.13 | 20.29 | 6,643,996 | -0.21(-1.03%) |
Aug 25, 2008 | 20.71 | 20.85 | 20.48 | 20.50 | 4,786,549 | -0.42(-2.03%) |
Aug 22, 2008 | 20.77 | 20.99 | 20.63 | 20.93 | 0 | +0.30(+1.45%) |
Aug 21, 2008 | 20.36 | 20.79 | 20.27 | 20.63 | 6,519,938 | +0.09(+0.44%) |
Aug 20, 2008 | 20.59 | 20.67 | 20.15 | 20.54 | 6,531,392 | -0.03(-0.15%) |
Aug 19, 2008 | 20.62 | 20.65 | 20.35 | 20.57 | 8,304,252 | -0.20(-0.98%) |
Aug 18, 2008 | 20.94 | 21.07 | 20.67 | 20.77 | 7,841,231 | -0.12(-0.58%) |
Aug 15, 2008 | 20.84 | 21.05 | 20.62 | 20.89 | 0 | +0.17(+0.84%) |
Aug 14, 2008 | 20.78 | 20.94 | 20.51 | 20.72 | 7,885,610 | -0.03(-0.16%) |
Aug 13, 2008 | 20.98 | 21.07 | 20.58 | 20.75 | 9,108,549 | -0.29(-1.40%) |
Aug 12, 2008 | 21.05 | 21.24 | 20.81 | 21.05 | 8,424,248 | -0.13(-0.61%) |
Aug 11, 2008 | 21.00 | 21.50 | 20.78 | 21.18 | 11,017,170 | +0.18(+0.85%) |
Aug 08, 2008 | 20.43 | 21.15 | 20.32 | 21.00 | 12,071,585 | +0.61(+2.98%) |
Aug 07, 2008 | 20.38 | 20.77 | 20.13 | 20.39 | 16,011,299 | -0.08(-0.37%) |
Aug 06, 2008 | 20.90 | 20.98 | 20.24 | 20.47 | 13,186,801 | -0.47(-2.26%) |
Aug 05, 2008 | 20.78 | 21.06 | 20.45 | 20.94 | 13,786,429 | +0.32(+1.56%) |
Aug 04, 2008 | 20.71 | 20.95 | 20.50 | 20.62 | 10,798,595 | -0.16(-0.76%) |
Aug 01, 2008 | 21.06 | 21.10 | 20.61 | 20.78 | 9,559,751 | -0.23(-1.10%) |
Jul 31, 2008 | 20.75 | 21.28 | 20.75 | 21.01 | 12,397,475 | +0.14(+0.67%) |
Jul 30, 2008 | 21.46 | 21.57 | 20.72 | 20.87 | 14,352,409 | -0.18(-0.84%) |
Jul 29, 2008 | 21.04 | 21.07 | 20.48 | 21.04 | 16,340,337 | +0.56(+2.73%) |
Jul 28, 2008 | 20.90 | 21.26 | 20.40 | 20.48 | 10,939,180 | -0.25(-1.22%) |
Jul 25, 2008 | 20.36 | 21.09 | 20.28 | 20.74 | 19,800,596 | +0.68(+3.41%) |
Jul 24, 2008 | 21.68 | 21.68 | 19.98 | 20.05 | 42,280,736 | -2.73(-11.99%) |
Jul 23, 2008 | 23.09 | 23.09 | 22.45 | 22.79 | 11,927,816 | -0.09(-0.40%) |
Jul 22, 2008 | 22.32 | 22.96 | 22.07 | 22.88 | 11,674,746 | +0.44(+1.95%) |
Jul 21, 2008 | 22.81 | 22.81 | 22.18 | 22.44 | 8,356,895 | -0.38(-1.67%) |
Jul 18, 2008 | 22.76 | 23.18 | 22.29 | 22.82 | 10,640,194 | +0.23(+1.00%) |
Jul 17, 2008 | 23.13 | 23.30 | 22.26 | 22.59 | 13,398,083 | +0.12(+0.52%) |
Jul 16, 2008 | 21.97 | 22.54 | 21.66 | 22.48 | 11,024,019 | +0.58(+2.64%) |
Jul 15, 2008 | 22.68 | 22.68 | 21.65 | 21.90 | 14,818,982 | -0.83(-3.64%) |
Jul 14, 2008 | 23.17 | 23.30 | 22.65 | 22.72 | 7,167,113 | -0.21(-0.92%) |
Jul 11, 2008 | 22.96 | 23.37 | 22.71 | 22.94 | 9,143,888 | -0.24(-1.03%) |
Jul 10, 2008 | 23.05 | 23.50 | 22.91 | 23.17 | 8,062,240 | +0.10(+0.44%) |
Jul 09, 2008 | 23.73 | 23.83 | 23.02 | 23.07 | 8,687,349 | -0.66(-2.79%) |
Jul 08, 2008 | 23.34 | 23.77 | 23.08 | 23.73 | 10,023,152 | +0.46(+1.96%) |
Jul 07, 2008 | 23.64 | 23.97 | 23.21 | 23.28 | 7,335,921 | -0.30(-1.27%) |
Jul 04, 2008 | 23.70 | 23.93 | 23.51 | 23.57 | 3,919,803 | +0.00(+0.00%) |
Jul 03, 2008 | 23.70 | 23.93 | 23.51 | 23.57 | 3,919,803 | +0.02(+0.10%) |
Jul 02, 2008 | 23.81 | 24.04 | 23.54 | 23.55 | 6,368,141 | -0.22(-0.92%) |