Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.96 | 19.60 | 18.55 | 19.58 | 23,012,972 | +0.96(+5.16%) |
Sep 29, 2008 | 19.68 | 19.85 | 18.62 | 18.62 | 21,009,680 | -1.18(-5.96%) |
Sep 26, 2008 | 19.48 | 19.86 | 19.31 | 19.80 | 9,032,401 | +0.14(+0.71%) |
Sep 25, 2008 | 19.74 | 20.05 | 19.57 | 19.66 | 9,802,719 | +0.03(+0.15%) |
Sep 24, 2008 | 19.56 | 19.95 | 19.46 | 19.63 | 12,210,056 | +0.13(+0.67%) |
Sep 23, 2008 | 19.87 | 20.00 | 19.45 | 19.50 | 16,396,700 | +0.10(+0.52%) |
Sep 22, 2008 | 20.03 | 20.27 | 19.07 | 19.40 | 12,109,239 | -0.48(-2.41%) |
Sep 19, 2008 | 19.81 | 20.95 | 18.46 | 19.88 | 18,322,468 | +0.48(+2.47%) |
Sep 18, 2008 | 20.50 | 20.56 | 18.66 | 19.40 | 22,181,004 | -0.12(-0.61%) |
Sep 17, 2008 | 19.77 | 20.15 | 19.51 | 19.52 | 17,089,028 | -0.60(-2.98%) |
Sep 16, 2008 | 20.40 | 21.04 | 19.89 | 20.12 | 19,061,518 | +0.04(+0.20%) |
Sep 15, 2008 | 20.01 | 20.63 | 20.01 | 20.08 | 13,411,352 | -0.49(-2.38%) |
Sep 12, 2008 | 20.64 | 20.89 | 20.37 | 20.57 | 12,363,077 | -0.25(-1.20%) |
Sep 11, 2008 | 20.37 | 20.89 | 20.13 | 20.82 | 19,641,494 | +0.32(+1.56%) |
Sep 10, 2008 | 21.33 | 21.33 | 20.33 | 20.50 | 24,404,118 | -0.56(-2.66%) |
Sep 09, 2008 | 21.83 | 21.87 | 21.02 | 21.06 | 21,051,914 | -0.65(-2.99%) |
Sep 08, 2008 | 21.81 | 22.00 | 21.37 | 21.71 | 17,523,046 | +0.23(+1.07%) |
Sep 05, 2008 | 21.55 | 21.64 | 21.24 | 21.48 | 9,322,716 | -0.09(-0.42%) |
Sep 04, 2008 | 21.80 | 21.99 | 21.57 | 21.57 | 14,101,155 | -0.38(-1.73%) |
Sep 03, 2008 | 22.13 | 22.18 | 21.73 | 21.95 | 17,393,156 | -0.30(-1.35%) |
Sep 02, 2008 | 22.56 | 22.75 | 22.20 | 22.25 | 11,354,311 | -0.06(-0.27%) |
Aug 29, 2008 | 22.44 | 22.53 | 22.20 | 22.31 | 9,690,607 | -0.34(-1.50%) |
Aug 28, 2008 | 22.12 | 22.80 | 22.05 | 22.65 | 17,808,240 | +0.65(+2.95%) |
Aug 27, 2008 | 21.74 | 22.25 | 21.67 | 22.00 | 9,868,697 | +0.36(+1.66%) |
Aug 26, 2008 | 21.59 | 21.95 | 21.54 | 21.64 | 6,757,111 | -0.10(-0.46%) |
Aug 25, 2008 | 21.80 | 21.95 | 21.63 | 21.74 | 7,176,610 | -0.32(-1.45%) |
Aug 22, 2008 | 21.80 | 22.11 | 21.77 | 22.06 | 8,433,534 | +0.18(+0.82%) |
Aug 21, 2008 | 21.72 | 22.00 | 21.55 | 21.88 | 11,872,424 | +0.18(+0.83%) |
Aug 20, 2008 | 21.75 | 22.00 | 21.58 | 21.70 | 12,557,890 | +0.17(+0.79%) |
Aug 19, 2008 | 21.87 | 21.88 | 21.43 | 21.53 | 9,260,760 | -0.11(-0.51%) |
Aug 18, 2008 | 21.39 | 21.97 | 21.33 | 21.64 | 12,108,190 | -0.63(-2.83%) |
Aug 15, 2008 | 22.52 | 22.55 | 22.08 | 22.27 | 9,455,264 | -0.23(-1.02%) |
Aug 14, 2008 | 22.01 | 22.50 | 21.82 | 22.50 | 12,039,636 | +0.45(+2.04%) |
Aug 13, 2008 | 21.90 | 22.24 | 21.70 | 22.05 | 9,608,510 | +0.16(+0.73%) |
Aug 12, 2008 | 22.05 | 22.27 | 21.79 | 21.89 | 12,245,356 | -0.28(-1.26%) |
Aug 11, 2008 | 21.92 | 22.48 | 21.75 | 22.17 | 12,213,195 | +0.19(+0.86%) |
Aug 08, 2008 | 21.58 | 22.04 | 21.57 | 21.98 | 12,295,759 | +0.33(+1.52%) |
Aug 07, 2008 | 22.04 | 22.22 | 21.50 | 21.65 | 13,489,210 | -0.60(-2.70%) |
Aug 06, 2008 | 22.01 | 22.30 | 21.82 | 22.25 | 11,865,466 | +0.12(+0.54%) |
Aug 05, 2008 | 21.62 | 22.13 | 21.54 | 22.13 | 15,115,961 | +0.63(+2.93%) |
Aug 04, 2008 | 21.39 | 21.71 | 21.27 | 21.50 | 13,447,337 | -0.20(-0.92%) |
Aug 01, 2008 | 21.33 | 21.86 | 21.08 | 21.70 | 19,043,688 | +0.63(+2.99%) |
Jul 31, 2008 | 20.50 | 21.65 | 20.50 | 21.07 | 29,304,692 | +1.38(+7.01%) |
Jul 30, 2008 | 19.80 | 19.84 | 19.24 | 19.69 | 12,328,829 | +0.02(+0.10%) |
Jul 29, 2008 | 19.67 | 19.83 | 19.18 | 19.67 | 10,703,418 | +0.64(+3.36%) |
Jul 28, 2008 | 19.27 | 19.39 | 18.96 | 19.03 | 10,325,454 | -0.42(-2.16%) |
Jul 25, 2008 | 19.48 | 19.66 | 19.25 | 19.45 | 7,242,156 | +0.07(+0.36%) |
Jul 24, 2008 | 19.54 | 19.62 | 19.21 | 19.38 | 9,733,671 | -0.27(-1.37%) |
Jul 23, 2008 | 19.35 | 19.70 | 19.04 | 19.65 | 14,714,436 | +0.36(+1.87%) |
Jul 22, 2008 | 19.06 | 19.30 | 18.58 | 19.29 | 14,566,566 | +0.31(+1.63%) |
Jul 21, 2008 | 19.15 | 19.24 | 18.80 | 18.98 | 7,135,901 | -0.16(-0.84%) |
Jul 18, 2008 | 19.09 | 19.29 | 19.00 | 19.14 | 13,002,426 | +0.04(+0.21%) |
Jul 17, 2008 | 19.07 | 19.18 | 18.84 | 19.10 | 13,394,134 | +0.12(+0.63%) |
Jul 16, 2008 | 18.56 | 19.00 | 18.51 | 18.98 | 18,727,572 | +0.39(+2.10%) |
Jul 15, 2008 | 18.54 | 18.91 | 18.52 | 18.59 | 18,826,758 | -0.06(-0.32%) |
Jul 14, 2008 | 19.13 | 19.35 | 18.63 | 18.65 | 12,403,156 | -0.17(-0.90%) |
Jul 11, 2008 | 18.66 | 19.12 | 18.60 | 18.82 | 15,126,241 | -0.14(-0.74%) |
Jul 10, 2008 | 18.94 | 19.24 | 18.59 | 18.96 | 12,961,838 | +0.11(+0.58%) |
Jul 09, 2008 | 19.46 | 19.56 | 18.84 | 18.85 | 13,013,720 | -0.68(-3.48%) |
Jul 08, 2008 | 19.10 | 19.53 | 19.01 | 19.53 | 14,458,131 | +0.40(+2.09%) |
Jul 07, 2008 | 19.25 | 19.36 | 18.90 | 19.13 | 13,170,274 | +0.01(+0.05%) |
Jul 04, 2008 | 19.61 | 19.72 | 19.07 | 19.12 | 7,315,772 | +0.00(+0.00%) |
Jul 03, 2008 | 19.61 | 19.72 | 19.07 | 19.12 | 7,315,772 | -0.42(-2.15%) |
Jul 02, 2008 | 20.10 | 20.12 | 19.50 | 19.54 | 16,558,548 | -0.20(-1.01%) |