Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.99 | 21.14 | 20.60 | 20.88 | 4,988,125 | +0.20(+0.95%) |
Sep 29, 2008 | 20.67 | 21.03 | 20.20 | 20.68 | 6,425,331 | -0.27(-1.29%) |
Sep 26, 2008 | 20.75 | 21.13 | 20.74 | 20.95 | 0 | -0.20(-0.93%) |
Sep 25, 2008 | 21.02 | 21.30 | 20.81 | 21.15 | 3,692,878 | +0.41(+1.96%) |
Sep 24, 2008 | 20.76 | 21.01 | 20.36 | 20.74 | 2,980,523 | +0.09(+0.44%) |
Sep 23, 2008 | 20.89 | 21.16 | 20.63 | 20.65 | 3,071,783 | -0.24(-1.13%) |
Sep 22, 2008 | 21.41 | 21.61 | 20.72 | 20.89 | 3,751,805 | -0.64(-2.96%) |
Sep 19, 2008 | 21.28 | 23.45 | 20.38 | 21.52 | 0 | +1.37(+6.80%) |
Sep 18, 2008 | 19.94 | 20.58 | 19.65 | 20.15 | 9,042,303 | +0.40(+2.03%) |
Sep 17, 2008 | 20.96 | 21.00 | 19.73 | 19.75 | 9,039,780 | -1.53(-7.18%) |
Sep 16, 2008 | 21.38 | 21.70 | 19.98 | 21.28 | 9,901,775 | -0.28(-1.31%) |
Sep 15, 2008 | 21.50 | 22.14 | 21.42 | 21.56 | 5,244,972 | -0.49(-2.22%) |
Sep 12, 2008 | 21.75 | 22.19 | 21.65 | 22.05 | 3,213,733 | +0.16(+0.75%) |
Sep 11, 2008 | 21.65 | 21.92 | 21.42 | 21.89 | 4,153,650 | +0.13(+0.60%) |
Sep 10, 2008 | 21.73 | 21.90 | 21.55 | 21.76 | 3,150,455 | +0.15(+0.68%) |
Sep 09, 2008 | 21.97 | 22.02 | 21.58 | 21.61 | 4,639,353 | -0.24(-1.08%) |
Sep 08, 2008 | 21.33 | 21.85 | 21.13 | 21.85 | 6,289,980 | +0.74(+3.50%) |
Sep 05, 2008 | 21.42 | 21.42 | 21.03 | 21.11 | 0 | -0.36(-1.68%) |
Sep 04, 2008 | 21.85 | 22.11 | 21.44 | 21.47 | 3,590,636 | -0.53(-2.41%) |
Sep 03, 2008 | 22.12 | 22.28 | 21.86 | 22.00 | 3,530,717 | -0.19(-0.86%) |
Sep 02, 2008 | 22.30 | 22.53 | 22.15 | 22.19 | 4,135,214 | +0.19(+0.85%) |
Aug 29, 2008 | 22.36 | 22.57 | 22.01 | 22.01 | 0 | -0.46(-2.06%) |
Aug 28, 2008 | 22.24 | 22.48 | 22.18 | 22.47 | 4,181,825 | +0.32(+1.42%) |
Aug 27, 2008 | 21.93 | 22.18 | 21.93 | 22.15 | 1,708,681 | +0.19(+0.85%) |
Aug 26, 2008 | 21.68 | 22.04 | 21.65 | 21.97 | 1,705,378 | +0.21(+0.96%) |
Aug 25, 2008 | 21.91 | 21.93 | 21.56 | 21.76 | 2,064,279 | -0.20(-0.92%) |
Aug 22, 2008 | 21.78 | 22.02 | 21.76 | 21.96 | 0 | +0.20(+0.93%) |
Aug 21, 2008 | 21.56 | 21.91 | 21.56 | 21.76 | 2,783,367 | -0.10(-0.46%) |
Aug 20, 2008 | 21.65 | 21.99 | 21.54 | 21.86 | 3,557,296 | +0.20(+0.91%) |
Aug 19, 2008 | 21.75 | 21.90 | 21.62 | 21.66 | 3,001,478 | -0.20(-0.90%) |
Aug 18, 2008 | 21.83 | 22.07 | 21.75 | 21.86 | 2,451,351 | +0.15(+0.67%) |
Aug 15, 2008 | 21.50 | 21.77 | 21.50 | 21.71 | 0 | +0.22(+1.02%) |
Aug 14, 2008 | 21.44 | 21.68 | 21.26 | 21.50 | 3,017,230 | -0.09(-0.42%) |
Aug 13, 2008 | 21.50 | 21.73 | 21.36 | 21.59 | 2,842,780 | +0.07(+0.31%) |
Aug 12, 2008 | 22.30 | 22.30 | 21.38 | 21.52 | 5,904,717 | -0.72(-3.24%) |
Aug 11, 2008 | 21.54 | 22.61 | 21.43 | 22.24 | 6,307,369 | +0.20(+0.90%) |
Aug 08, 2008 | 21.60 | 22.05 | 21.51 | 22.04 | 4,200,476 | +0.47(+2.17%) |
Aug 07, 2008 | 21.91 | 21.93 | 21.49 | 21.57 | 5,343,725 | -0.34(-1.54%) |
Aug 06, 2008 | 22.35 | 22.35 | 21.90 | 21.91 | 6,032,868 | -0.63(-2.80%) |
Aug 05, 2008 | 22.21 | 22.60 | 21.96 | 22.54 | 6,180,908 | +0.52(+2.38%) |
Aug 04, 2008 | 21.88 | 22.15 | 21.73 | 22.02 | 4,813,820 | +0.16(+0.75%) |
Aug 01, 2008 | 22.37 | 22.45 | 21.86 | 21.86 | 4,295,434 | -0.41(-1.85%) |
Jul 31, 2008 | 22.91 | 22.92 | 22.27 | 22.27 | 4,029,763 | -0.37(-1.62%) |
Jul 30, 2008 | 22.19 | 22.68 | 22.09 | 22.63 | 4,908,791 | +0.42(+1.88%) |
Jul 29, 2008 | 22.22 | 22.36 | 22.10 | 22.22 | 3,084,975 | +0.01(+0.05%) |
Jul 28, 2008 | 22.23 | 22.35 | 22.10 | 22.21 | 3,869,389 | -0.15(-0.68%) |
Jul 25, 2008 | 22.57 | 22.69 | 22.28 | 22.36 | 5,598,094 | -0.17(-0.75%) |
Jul 24, 2008 | 22.44 | 22.62 | 22.30 | 22.53 | 4,370,564 | +0.09(+0.40%) |
Jul 23, 2008 | 22.58 | 22.59 | 22.15 | 22.44 | 5,643,784 | -0.13(-0.57%) |
Jul 22, 2008 | 22.39 | 22.80 | 22.35 | 22.57 | 5,121,234 | +0.07(+0.30%) |
Jul 21, 2008 | 22.20 | 22.73 | 22.15 | 22.50 | 4,127,835 | +0.25(+1.11%) |
Jul 18, 2008 | 21.98 | 22.36 | 21.67 | 22.25 | 5,081,366 | +0.32(+1.47%) |
Jul 17, 2008 | 22.05 | 22.05 | 21.53 | 21.93 | 3,818,173 | -0.01(-0.03%) |
Jul 16, 2008 | 22.40 | 22.54 | 21.82 | 21.93 | 4,810,954 | -0.47(-2.11%) |
Jul 15, 2008 | 22.05 | 22.53 | 22.00 | 22.41 | 4,656,951 | +0.07(+0.30%) |
Jul 14, 2008 | 22.84 | 22.84 | 22.31 | 22.34 | 3,445,563 | -0.28(-1.22%) |
Jul 11, 2008 | 22.79 | 22.98 | 22.46 | 22.62 | 3,570,493 | -0.39(-1.69%) |
Jul 10, 2008 | 23.01 | 23.16 | 22.89 | 23.01 | 4,301,841 | -0.08(-0.34%) |
Jul 09, 2008 | 23.20 | 23.24 | 22.94 | 23.08 | 5,832,982 | -0.11(-0.49%) |
Jul 08, 2008 | 22.35 | 23.27 | 22.35 | 23.20 | 8,859,476 | +0.79(+3.55%) |
Jul 07, 2008 | 22.35 | 22.59 | 22.10 | 22.40 | 6,235,871 | +0.10(+0.46%) |
Jul 04, 2008 | 22.63 | 22.85 | 22.27 | 22.30 | 2,577,608 | +0.00(+0.00%) |
Jul 03, 2008 | 22.63 | 22.85 | 22.27 | 22.30 | 2,577,608 | -0.19(-0.85%) |
Jul 02, 2008 | 22.72 | 22.88 | 22.49 | 22.49 | 4,810,049 | -0.20(-0.89%) |