Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.06 | 19.70 | 18.44 | 19.00 | 7,689,406 | +0.34(+1.83%) |
Sep 29, 2008 | 19.95 | 19.95 | 18.28 | 18.66 | 8,733,931 | -1.48(-7.36%) |
Sep 26, 2008 | 20.17 | 20.37 | 19.82 | 20.14 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.73 | 20.57 | 19.67 | 20.35 | 3,314,394 | +0.71(+3.63%) |
Sep 24, 2008 | 19.23 | 19.67 | 19.13 | 19.63 | 3,656,783 | -0.20(-1.02%) |
Sep 23, 2008 | 20.17 | 20.45 | 19.80 | 19.84 | 3,117,479 | -0.33(-1.64%) |
Sep 22, 2008 | 20.49 | 20.78 | 20.11 | 20.17 | 2,703,184 | -0.49(-2.36%) |
Sep 19, 2008 | 21.34 | 22.60 | 19.97 | 20.65 | 0 | +0.71(+3.54%) |
Sep 18, 2008 | 19.99 | 20.28 | 19.40 | 19.95 | 7,070,056 | +0.19(+0.97%) |
Sep 17, 2008 | 20.59 | 20.68 | 19.74 | 19.75 | 8,285,009 | -1.18(-5.62%) |
Sep 16, 2008 | 20.84 | 21.10 | 19.53 | 20.93 | 8,586,905 | -0.06(-0.30%) |
Sep 15, 2008 | 21.19 | 21.70 | 20.93 | 20.99 | 5,419,390 | -0.75(-3.44%) |
Sep 12, 2008 | 21.21 | 21.86 | 21.21 | 21.74 | 4,092,092 | +0.32(+1.52%) |
Sep 11, 2008 | 21.13 | 21.47 | 20.68 | 21.42 | 4,721,256 | +0.21(+0.98%) |
Sep 10, 2008 | 21.19 | 21.81 | 20.95 | 21.21 | 5,294,092 | +0.21(+0.99%) |
Sep 09, 2008 | 22.40 | 22.50 | 20.95 | 21.00 | 7,806,334 | -1.27(-5.70%) |
Sep 08, 2008 | 21.89 | 22.41 | 21.67 | 22.27 | 5,545,618 | +0.64(+2.95%) |
Sep 05, 2008 | 22.03 | 22.16 | 21.45 | 21.63 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.08 | 22.08 | 6,268,524 | -0.66(-2.90%) |
Sep 03, 2008 | 23.35 | 23.51 | 22.74 | 22.74 | 6,481,924 | -0.60(-2.58%) |
Sep 02, 2008 | 23.91 | 23.91 | 23.18 | 23.35 | 4,274,651 | -0.28(-1.18%) |
Aug 29, 2008 | 24.00 | 24.14 | 23.63 | 23.63 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.97 | 24.16 | 23.85 | 24.16 | 2,799,714 | +0.24(+1.02%) |
Aug 27, 2008 | 23.59 | 23.94 | 23.50 | 23.91 | 2,917,236 | +0.29(+1.23%) |
Aug 26, 2008 | 23.11 | 23.65 | 22.81 | 23.63 | 3,247,932 | +0.46(+2.00%) |
Aug 25, 2008 | 23.42 | 23.45 | 22.99 | 23.16 | 3,007,469 | -0.31(-1.31%) |
Aug 22, 2008 | 23.56 | 23.63 | 23.37 | 23.47 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.82 | 23.47 | 22.75 | 23.47 | 3,294,909 | +0.49(+2.12%) |
Aug 20, 2008 | 22.80 | 23.08 | 22.58 | 22.98 | 3,697,613 | +0.16(+0.69%) |
Aug 19, 2008 | 22.52 | 22.88 | 22.47 | 22.83 | 5,533,590 | +0.24(+1.08%) |
Aug 18, 2008 | 22.72 | 22.91 | 22.44 | 22.58 | 3,986,393 | -0.10(-0.46%) |
Aug 15, 2008 | 23.24 | 23.24 | 22.65 | 22.69 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.34 | 23.51 | 23.05 | 23.22 | 2,814,790 | -0.36(-1.52%) |
Aug 13, 2008 | 23.32 | 23.69 | 23.22 | 23.58 | 3,303,972 | +0.25(+1.09%) |
Aug 12, 2008 | 23.78 | 23.91 | 23.27 | 23.32 | 3,681,469 | -0.53(-2.21%) |
Aug 11, 2008 | 23.54 | 23.94 | 23.31 | 23.85 | 6,311,659 | +0.42(+1.78%) |
Aug 08, 2008 | 23.14 | 23.47 | 22.95 | 23.43 | 3,541,135 | +0.38(+1.63%) |
Aug 07, 2008 | 23.16 | 23.66 | 22.98 | 23.06 | 6,129,182 | -0.25(-1.09%) |
Aug 06, 2008 | 23.13 | 23.54 | 23.05 | 23.31 | 4,250,341 | +0.06(+0.27%) |
Aug 05, 2008 | 23.01 | 23.56 | 22.19 | 23.25 | 7,048,982 | +0.29(+1.26%) |
Aug 04, 2008 | 23.29 | 23.74 | 22.87 | 22.96 | 5,542,557 | -0.38(-1.64%) |
Aug 01, 2008 | 23.90 | 24.69 | 23.34 | 23.34 | 5,386,288 | -0.88(-3.64%) |
Jul 31, 2008 | 24.02 | 24.34 | 23.95 | 24.22 | 7,052,578 | +0.16(+0.65%) |
Jul 30, 2008 | 23.86 | 24.18 | 23.67 | 24.07 | 3,667,270 | +0.31(+1.29%) |
Jul 29, 2008 | 23.76 | 23.86 | 23.48 | 23.76 | 2,896,207 | +0.21(+0.91%) |
Jul 28, 2008 | 23.79 | 24.04 | 23.54 | 23.54 | 4,028,597 | -0.40(-1.67%) |
Jul 25, 2008 | 24.19 | 24.36 | 23.86 | 23.94 | 2,748,224 | -0.10(-0.43%) |
Jul 24, 2008 | 24.45 | 24.47 | 23.71 | 24.05 | 5,638,980 | -0.35(-1.43%) |
Jul 23, 2008 | 25.10 | 25.16 | 24.30 | 24.40 | 4,446,577 | -0.83(-3.29%) |
Jul 22, 2008 | 25.16 | 25.49 | 25.10 | 25.22 | 3,150,071 | +0.08(+0.30%) |
Jul 21, 2008 | 24.52 | 25.32 | 24.48 | 25.15 | 2,935,601 | +0.55(+2.24%) |
Jul 18, 2008 | 24.67 | 25.21 | 24.33 | 24.60 | 4,348,923 | +0.00(+0.00%) |
Jul 17, 2008 | 24.83 | 24.87 | 24.31 | 24.60 | 3,617,858 | -0.30(-1.21%) |
Jul 16, 2008 | 25.36 | 25.68 | 24.77 | 24.90 | 3,965,019 | -0.56(-2.19%) |
Jul 15, 2008 | 25.40 | 25.79 | 25.22 | 25.46 | 4,132,363 | -0.09(-0.36%) |
Jul 14, 2008 | 26.24 | 26.36 | 25.48 | 25.55 | 3,048,684 | -0.36(-1.39%) |
Jul 11, 2008 | 25.78 | 26.27 | 25.54 | 25.91 | 3,440,891 | -0.11(-0.42%) |
Jul 10, 2008 | 25.69 | 26.15 | 25.65 | 26.02 | 4,163,013 | +0.20(+0.76%) |
Jul 09, 2008 | 25.84 | 26.19 | 25.56 | 25.82 | 5,081,660 | +0.06(+0.22%) |
Jul 08, 2008 | 26.02 | 26.20 | 25.43 | 25.76 | 8,831,583 | -0.36(-1.40%) |
Jul 07, 2008 | 26.73 | 27.02 | 25.69 | 26.13 | 4,943,509 | -0.63(-2.36%) |
Jul 04, 2008 | 27.00 | 27.21 | 26.54 | 26.76 | 2,189,436 | +0.00(+0.00%) |
Jul 03, 2008 | 27.00 | 27.21 | 26.54 | 26.76 | 2,189,436 | -0.17(-0.62%) |
Jul 02, 2008 | 27.09 | 27.43 | 26.82 | 26.93 | 4,127,400 | -0.12(-0.43%) |