Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.17 | 19.38 | 18.79 | 19.33 | 4,978,507 | +0.56(+2.98%) |
Sep 29, 2008 | 19.73 | 19.95 | 18.75 | 18.77 | 5,996,957 | -1.23(-6.15%) |
Sep 26, 2008 | 19.94 | 20.12 | 19.44 | 20.00 | 4,756,070 | +0.01(+0.05%) |
Sep 25, 2008 | 19.68 | 20.10 | 19.52 | 19.99 | 5,096,665 | +0.28(+1.42%) |
Sep 24, 2008 | 19.40 | 19.87 | 19.25 | 19.71 | 4,578,428 | +0.23(+1.18%) |
Sep 23, 2008 | 19.08 | 19.78 | 18.96 | 19.48 | 5,718,145 | +0.36(+1.88%) |
Sep 22, 2008 | 19.28 | 19.66 | 18.97 | 19.12 | 5,541,903 | -0.54(-2.75%) |
Sep 19, 2008 | 20.34 | 20.75 | 19.12 | 19.66 | 7,544,544 | -0.47(-2.33%) |
Sep 18, 2008 | 19.18 | 20.13 | 18.75 | 20.13 | 6,537,735 | +1.17(+6.17%) |
Sep 17, 2008 | 19.46 | 19.74 | 18.89 | 18.96 | 7,363,167 | -0.61(-3.12%) |
Sep 16, 2008 | 19.49 | 19.85 | 18.79 | 19.57 | 5,713,330 | +0.25(+1.29%) |
Sep 15, 2008 | 19.01 | 19.75 | 19.00 | 19.32 | 5,481,173 | -0.49(-2.47%) |
Sep 12, 2008 | 18.70 | 20.15 | 18.53 | 19.81 | 11,246,812 | +0.99(+5.26%) |
Sep 11, 2008 | 18.00 | 18.83 | 17.83 | 18.82 | 6,215,457 | +0.52(+2.84%) |
Sep 10, 2008 | 18.91 | 18.91 | 17.90 | 18.30 | 8,602,191 | -0.32(-1.72%) |
Sep 09, 2008 | 19.39 | 19.48 | 18.49 | 18.62 | 5,915,379 | -0.76(-3.92%) |
Sep 08, 2008 | 19.90 | 20.04 | 19.14 | 19.38 | 4,047,456 | -0.43(-2.17%) |
Sep 05, 2008 | 19.03 | 19.90 | 18.91 | 19.81 | 5,827,814 | +0.63(+3.28%) |
Sep 04, 2008 | 19.88 | 19.90 | 19.11 | 19.18 | 5,292,473 | -0.82(-4.10%) |
Sep 03, 2008 | 20.47 | 20.60 | 19.66 | 20.00 | 7,164,950 | -0.49(-2.39%) |
Sep 02, 2008 | 21.56 | 21.86 | 20.26 | 20.49 | 5,762,814 | -0.73(-3.44%) |
Aug 29, 2008 | 21.30 | 21.71 | 21.03 | 21.22 | 1,899,135 | -0.20(-0.93%) |
Aug 28, 2008 | 21.15 | 21.46 | 20.98 | 21.42 | 3,124,133 | +0.48(+2.29%) |
Aug 27, 2008 | 20.68 | 21.26 | 20.40 | 20.94 | 3,916,050 | +0.38(+1.85%) |
Aug 26, 2008 | 20.35 | 20.60 | 20.19 | 20.56 | 2,107,663 | +0.26(+1.28%) |
Aug 25, 2008 | 20.40 | 20.50 | 20.12 | 20.30 | 2,244,493 | -0.37(-1.79%) |
Aug 22, 2008 | 20.59 | 20.67 | 20.04 | 20.67 | 3,344,272 | +0.42(+2.07%) |
Aug 21, 2008 | 20.05 | 20.38 | 19.94 | 20.25 | 2,543,309 | +0.04(+0.20%) |
Aug 20, 2008 | 20.56 | 20.80 | 19.93 | 20.21 | 3,248,107 | -0.20(-0.98%) |
Aug 19, 2008 | 20.01 | 20.63 | 20.00 | 20.41 | 3,655,452 | +0.28(+1.39%) |
Aug 18, 2008 | 20.22 | 20.65 | 19.98 | 20.13 | 4,517,987 | +0.02(+0.10%) |
Aug 15, 2008 | 20.27 | 20.34 | 19.95 | 20.11 | 5,456,103 | -0.07(-0.35%) |
Aug 14, 2008 | 20.40 | 20.53 | 20.04 | 20.18 | 5,400,421 | -0.18(-0.88%) |
Aug 13, 2008 | 21.25 | 21.38 | 19.98 | 20.36 | 7,573,329 | -0.59(-2.82%) |
Aug 12, 2008 | 21.11 | 21.60 | 20.68 | 20.95 | 6,719,788 | -0.13(-0.62%) |
Aug 11, 2008 | 20.63 | 21.12 | 20.32 | 21.08 | 6,785,533 | +0.38(+1.84%) |
Aug 08, 2008 | 20.30 | 20.84 | 20.20 | 20.70 | 6,546,971 | +0.82(+4.12%) |
Aug 07, 2008 | 19.35 | 20.30 | 19.27 | 19.88 | 9,444,457 | +0.32(+1.64%) |
Aug 06, 2008 | 18.72 | 19.78 | 18.45 | 19.56 | 7,397,198 | +0.76(+4.04%) |
Aug 05, 2008 | 18.44 | 18.82 | 18.13 | 18.80 | 9,304,803 | +0.63(+3.47%) |
Aug 04, 2008 | 18.41 | 18.72 | 18.02 | 18.17 | 5,765,569 | -0.46(-2.47%) |
Aug 01, 2008 | 18.33 | 18.94 | 18.13 | 18.63 | 11,033,823 | +0.16(+0.87%) |
Jul 31, 2008 | 19.13 | 19.92 | 18.18 | 18.47 | 38,650,572 | -4.38(-19.17%) |
Jul 30, 2008 | 23.41 | 23.48 | 21.80 | 22.85 | 9,493,189 | -0.59(-2.52%) |
Jul 29, 2008 | 23.44 | 23.52 | 22.84 | 23.44 | 5,493,245 | +0.51(+2.22%) |
Jul 28, 2008 | 23.24 | 23.56 | 22.85 | 22.93 | 2,664,723 | -0.68(-2.88%) |
Jul 25, 2008 | 23.20 | 23.62 | 22.93 | 23.61 | 4,221,681 | +0.49(+2.12%) |
Jul 24, 2008 | 23.60 | 23.72 | 22.96 | 23.12 | 5,095,593 | -0.56(-2.36%) |
Jul 23, 2008 | 24.05 | 24.22 | 23.54 | 23.68 | 4,878,941 | -0.14(-0.59%) |
Jul 22, 2008 | 23.99 | 24.18 | 23.58 | 23.82 | 4,751,338 | +0.03(+0.13%) |
Jul 21, 2008 | 23.96 | 24.03 | 23.52 | 23.79 | 2,491,117 | -0.18(-0.75%) |
Jul 18, 2008 | 24.03 | 24.20 | 23.51 | 23.97 | 4,394,073 | +0.00(+0.00%) |
Jul 17, 2008 | 23.83 | 24.17 | 23.56 | 23.97 | 3,396,679 | +0.15(+0.63%) |
Jul 16, 2008 | 23.59 | 24.00 | 23.44 | 23.82 | 5,633,232 | +0.52(+2.23%) |
Jul 15, 2008 | 22.55 | 23.62 | 22.32 | 23.30 | 10,182,921 | +0.75(+3.33%) |
Jul 14, 2008 | 22.85 | 22.98 | 22.06 | 22.55 | 3,870,704 | -0.02(-0.09%) |
Jul 11, 2008 | 21.93 | 23.02 | 21.63 | 22.57 | 4,818,442 | +0.10(+0.45%) |
Jul 10, 2008 | 22.74 | 22.95 | 21.72 | 22.47 | 5,022,234 | -0.07(-0.31%) |
Jul 09, 2008 | 22.64 | 23.52 | 22.46 | 22.54 | 4,958,416 | -0.08(-0.35%) |
Jul 08, 2008 | 21.48 | 22.90 | 21.37 | 22.62 | 6,433,409 | +1.06(+4.92%) |
Jul 07, 2008 | 21.66 | 21.77 | 20.91 | 21.56 | 4,291,236 | -0.04(-0.19%) |
Jul 04, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | +0.00(+0.00%) |
Jul 03, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | -0.42(-1.91%) |
Jul 02, 2008 | 22.72 | 22.72 | 22.01 | 22.02 | 4,011,410 | -0.56(-2.48%) |