Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.67 | 19.54 | 17.90 | 19.50 | 3,344,483 | +1.09(+5.92%) |
Sep 29, 2008 | 20.26 | 20.59 | 18.00 | 18.41 | 2,807,916 | -2.20(-10.67%) |
Sep 26, 2008 | 19.41 | 21.15 | 19.08 | 20.61 | 0 | +1.21(+6.24%) |
Sep 25, 2008 | 20.90 | 21.17 | 19.20 | 19.40 | 4,163,365 | -1.63(-7.75%) |
Sep 24, 2008 | 21.12 | 21.42 | 20.95 | 21.03 | 1,280,867 | -0.18(-0.85%) |
Sep 23, 2008 | 21.57 | 22.13 | 21.15 | 21.21 | 904,435 | -0.17(-0.80%) |
Sep 22, 2008 | 22.29 | 22.29 | 21.28 | 21.38 | 690,682 | -0.82(-3.69%) |
Sep 19, 2008 | 22.40 | 23.55 | 21.17 | 22.20 | 0 | +0.06(+0.27%) |
Sep 18, 2008 | 22.49 | 22.56 | 21.22 | 22.14 | 1,918,561 | -0.03(-0.14%) |
Sep 17, 2008 | 23.13 | 23.57 | 22.17 | 22.17 | 1,526,762 | -1.42(-6.02%) |
Sep 16, 2008 | 21.95 | 23.85 | 21.95 | 23.59 | 2,161,941 | +1.49(+6.74%) |
Sep 15, 2008 | 22.59 | 22.69 | 21.73 | 22.10 | 1,822,924 | -0.89(-3.87%) |
Sep 12, 2008 | 23.21 | 23.23 | 22.65 | 22.99 | 1,009,595 | -0.43(-1.84%) |
Sep 11, 2008 | 23.56 | 23.60 | 22.76 | 23.42 | 1,296,137 | -0.30(-1.26%) |
Sep 10, 2008 | 23.38 | 23.86 | 23.37 | 23.72 | 664,070 | +0.32(+1.37%) |
Sep 09, 2008 | 23.89 | 24.09 | 23.40 | 23.40 | 1,312,094 | -0.34(-1.43%) |
Sep 08, 2008 | 23.95 | 24.09 | 23.28 | 23.74 | 995,970 | +0.11(+0.47%) |
Sep 05, 2008 | 22.70 | 23.74 | 22.50 | 23.63 | 0 | +0.82(+3.59%) |
Sep 04, 2008 | 23.69 | 23.80 | 22.79 | 22.81 | 1,171,611 | -1.06(-4.44%) |
Sep 03, 2008 | 24.99 | 25.05 | 23.81 | 23.87 | 2,244,717 | -1.13(-4.52%) |
Sep 02, 2008 | 25.03 | 25.16 | 24.77 | 25.00 | 1,426,393 | +0.43(+1.75%) |
Aug 29, 2008 | 24.81 | 24.84 | 24.45 | 24.57 | 685,924 | -0.32(-1.29%) |
Aug 28, 2008 | 24.86 | 25.02 | 24.60 | 24.89 | 893,975 | +0.15(+0.61%) |
Aug 27, 2008 | 24.54 | 24.90 | 24.48 | 24.74 | 831,755 | +0.17(+0.69%) |
Aug 26, 2008 | 23.92 | 24.72 | 23.85 | 24.57 | 1,152,310 | +0.58(+2.42%) |
Aug 25, 2008 | 24.52 | 24.66 | 23.94 | 23.99 | 918,874 | -0.70(-2.84%) |
Aug 22, 2008 | 24.69 | 24.99 | 24.53 | 24.69 | 1,309,975 | +0.19(+0.78%) |
Aug 21, 2008 | 24.78 | 24.98 | 24.35 | 24.50 | 1,369,554 | -0.51(-2.04%) |
Aug 20, 2008 | 24.73 | 25.24 | 24.66 | 25.01 | 1,126,111 | +0.20(+0.81%) |
Aug 19, 2008 | 24.96 | 25.12 | 24.78 | 24.81 | 880,087 | -0.20(-0.80%) |
Aug 18, 2008 | 24.95 | 25.17 | 24.92 | 25.01 | 1,583,719 | +0.06(+0.24%) |
Aug 15, 2008 | 25.49 | 25.49 | 24.80 | 24.95 | 0 | +0.16(+0.65%) |
Aug 14, 2008 | 24.59 | 25.02 | 24.01 | 24.79 | 1,372,622 | +0.33(+1.35%) |
Aug 13, 2008 | 24.59 | 24.70 | 24.31 | 24.46 | 1,566,457 | -0.03(-0.12%) |
Aug 12, 2008 | 25.06 | 25.53 | 24.23 | 24.49 | 2,014,868 | -0.69(-2.74%) |
Aug 11, 2008 | 25.13 | 25.59 | 24.86 | 25.18 | 1,362,250 | +0.03(+0.12%) |
Aug 08, 2008 | 24.59 | 25.45 | 24.40 | 25.15 | 1,690,402 | +0.75(+3.07%) |
Aug 07, 2008 | 24.00 | 25.88 | 23.83 | 24.40 | 3,117,649 | +1.51(+6.60%) |
Aug 06, 2008 | 22.69 | 23.11 | 22.46 | 22.89 | 799,611 | +0.26(+1.15%) |
Aug 05, 2008 | 22.56 | 22.67 | 22.24 | 22.63 | 577,307 | +0.21(+0.94%) |
Aug 04, 2008 | 22.51 | 22.70 | 22.22 | 22.42 | 426,146 | +0.03(+0.13%) |
Aug 01, 2008 | 23.44 | 23.58 | 22.36 | 22.39 | 1,211,237 | -1.03(-4.40%) |
Jul 31, 2008 | 22.94 | 23.56 | 22.94 | 23.42 | 1,270,269 | +0.36(+1.56%) |
Jul 30, 2008 | 22.90 | 23.21 | 22.70 | 23.06 | 478,985 | +0.04(+0.17%) |
Jul 29, 2008 | 22.08 | 23.02 | 22.08 | 23.02 | 685,662 | +0.84(+3.79%) |
Jul 28, 2008 | 21.97 | 22.61 | 21.97 | 22.18 | 1,206,462 | -0.04(-0.18%) |
Jul 25, 2008 | 22.50 | 22.50 | 21.97 | 22.22 | 526,911 | -0.07(-0.31%) |
Jul 24, 2008 | 22.72 | 22.96 | 22.12 | 22.29 | 1,194,723 | -0.32(-1.42%) |
Jul 23, 2008 | 22.57 | 22.94 | 22.30 | 22.61 | 1,797,055 | +0.18(+0.80%) |
Jul 22, 2008 | 22.50 | 23.13 | 22.26 | 22.43 | 1,210,935 | -0.15(-0.66%) |
Jul 21, 2008 | 22.71 | 22.76 | 22.50 | 22.58 | 605,974 | -0.21(-0.92%) |
Jul 18, 2008 | 23.20 | 23.50 | 21.70 | 22.79 | 944,625 | +0.44(+1.97%) |
Jul 17, 2008 | 22.51 | 22.68 | 21.99 | 22.35 | 2,208,373 | -0.17(-0.75%) |
Jul 16, 2008 | 22.25 | 22.75 | 22.10 | 22.52 | 951,145 | +0.34(+1.53%) |
Jul 15, 2008 | 22.35 | 22.49 | 22.02 | 22.18 | 1,207,520 | -0.29(-1.29%) |
Jul 14, 2008 | 22.43 | 23.01 | 22.30 | 22.47 | 1,131,552 | +0.15(+0.67%) |
Jul 11, 2008 | 22.15 | 22.62 | 21.61 | 22.32 | 1,229,721 | -0.19(-0.84%) |
Jul 10, 2008 | 22.75 | 23.07 | 22.19 | 22.51 | 1,065,770 | -0.37(-1.62%) |
Jul 09, 2008 | 22.96 | 23.54 | 22.87 | 22.88 | 1,152,257 | -0.14(-0.61%) |
Jul 08, 2008 | 22.17 | 23.23 | 21.96 | 23.02 | 1,722,806 | +0.89(+4.02%) |
Jul 07, 2008 | 22.86 | 23.00 | 21.89 | 22.13 | 968,564 | -0.67(-2.94%) |
Jul 04, 2008 | 22.64 | 22.92 | 22.23 | 22.80 | 372,055 | +0.00(+0.00%) |
Jul 03, 2008 | 22.64 | 22.92 | 22.23 | 22.80 | 372,055 | +0.37(+1.65%) |
Jul 02, 2008 | 22.75 | 22.98 | 22.39 | 22.43 | 1,671,093 | -0.46(-2.01%) |