Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.56 | 23.70 | 23.17 | 23.70 | 4,253,135 | +0.54(+2.35%) |
Sep 29, 2008 | 23.70 | 24.17 | 22.57 | 23.15 | 10,795,093 | -0.85(-3.53%) |
Sep 26, 2008 | 23.93 | 24.29 | 23.76 | 24.00 | 0 | -0.13(-0.55%) |
Sep 25, 2008 | 23.64 | 24.34 | 23.64 | 24.13 | 11,849,543 | +0.35(+1.47%) |
Sep 24, 2008 | 23.61 | 23.87 | 23.52 | 23.78 | 5,178,119 | +0.35(+1.49%) |
Sep 23, 2008 | 23.91 | 24.05 | 23.42 | 23.43 | 4,261,958 | -0.33(-1.41%) |
Sep 22, 2008 | 24.33 | 24.84 | 23.70 | 23.77 | 5,569,676 | -0.79(-3.20%) |
Sep 19, 2008 | 25.48 | 25.74 | 24.17 | 24.55 | 0 | +0.29(+1.19%) |
Sep 18, 2008 | 23.87 | 24.43 | 23.62 | 24.26 | 18,216,242 | +0.53(+2.23%) |
Sep 17, 2008 | 24.13 | 24.54 | 23.44 | 23.73 | 8,794,951 | -0.63(-2.59%) |
Sep 16, 2008 | 24.30 | 24.93 | 24.14 | 24.36 | 9,412,784 | -0.27(-1.11%) |
Sep 15, 2008 | 24.75 | 25.03 | 24.63 | 24.64 | 8,092,699 | -0.58(-2.28%) |
Sep 12, 2008 | 25.07 | 25.21 | 24.90 | 25.21 | 4,972,019 | +0.10(+0.40%) |
Sep 11, 2008 | 24.51 | 25.19 | 24.51 | 25.11 | 5,102,010 | +0.32(+1.29%) |
Sep 10, 2008 | 24.92 | 24.98 | 24.78 | 24.79 | 6,732,307 | +0.00(+0.00%) |
Sep 09, 2008 | 25.30 | 25.40 | 24.78 | 24.79 | 4,380,152 | -0.41(-1.64%) |
Sep 08, 2008 | 25.21 | 25.27 | 24.90 | 25.21 | 9,822,705 | +0.42(+1.70%) |
Sep 05, 2008 | 24.64 | 24.95 | 24.51 | 24.79 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.30 | 25.35 | 24.80 | 24.82 | 14,981,160 | -0.62(-2.45%) |
Sep 03, 2008 | 25.41 | 25.52 | 25.26 | 25.45 | 3,869,621 | +0.07(+0.28%) |
Sep 02, 2008 | 25.60 | 25.92 | 25.33 | 25.38 | 6,663,159 | +0.00(+0.00%) |
Aug 29, 2008 | 25.66 | 25.73 | 25.38 | 25.38 | 3,094,767 | -0.31(-1.21%) |
Aug 28, 2008 | 25.55 | 25.69 | 25.52 | 25.69 | 2,142,222 | +0.23(+0.89%) |
Aug 27, 2008 | 25.49 | 25.53 | 25.31 | 25.46 | 3,361,971 | -0.05(-0.18%) |
Aug 26, 2008 | 25.49 | 25.65 | 25.36 | 25.51 | 1,727,620 | +0.02(+0.06%) |
Aug 25, 2008 | 25.73 | 25.82 | 25.40 | 25.49 | 2,666,395 | -0.43(-1.65%) |
Aug 22, 2008 | 25.71 | 25.97 | 25.59 | 25.92 | 4,490,504 | +0.43(+1.68%) |
Aug 21, 2008 | 25.47 | 25.75 | 25.32 | 25.49 | 3,482,797 | -0.09(-0.33%) |
Aug 20, 2008 | 25.74 | 25.77 | 25.45 | 25.58 | 5,356,696 | -0.16(-0.60%) |
Aug 19, 2008 | 25.80 | 25.92 | 25.59 | 25.73 | 9,036,698 | -0.17(-0.66%) |
Aug 18, 2008 | 26.14 | 26.26 | 25.80 | 25.91 | 2,788,050 | -0.25(-0.95%) |
Aug 15, 2008 | 25.84 | 26.22 | 25.84 | 26.15 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.74 | 26.12 | 25.59 | 25.92 | 4,490,034 | +0.01(+0.03%) |
Aug 13, 2008 | 25.82 | 25.97 | 25.69 | 25.91 | 7,676,481 | -0.01(-0.03%) |
Aug 12, 2008 | 25.90 | 26.05 | 25.85 | 25.92 | 4,524,705 | -0.04(-0.15%) |
Aug 11, 2008 | 26.05 | 26.07 | 25.79 | 25.96 | 3,661,755 | +0.05(+0.18%) |
Aug 08, 2008 | 25.42 | 25.95 | 25.40 | 25.91 | 8,358,721 | +0.62(+2.46%) |
Aug 07, 2008 | 25.49 | 25.72 | 25.29 | 25.29 | 4,926,257 | -0.32(-1.25%) |
Aug 06, 2008 | 25.50 | 25.77 | 25.24 | 25.61 | 11,779,933 | -0.09(-0.36%) |
Aug 05, 2008 | 25.21 | 25.73 | 24.96 | 25.70 | 4,206,889 | +0.75(+2.99%) |
Aug 04, 2008 | 24.81 | 25.10 | 24.61 | 24.96 | 4,018,289 | +0.30(+1.23%) |
Aug 01, 2008 | 24.96 | 24.99 | 24.57 | 24.65 | 5,510,517 | -0.37(-1.46%) |
Jul 31, 2008 | 24.85 | 25.15 | 24.77 | 25.02 | 5,185,110 | +0.23(+0.94%) |
Jul 30, 2008 | 24.86 | 24.97 | 24.55 | 24.79 | 7,251,345 | -0.06(-0.25%) |
Jul 29, 2008 | 24.85 | 24.91 | 24.72 | 24.85 | 4,674,854 | +0.25(+1.01%) |
Jul 28, 2008 | 25.17 | 25.17 | 24.60 | 24.60 | 3,393,713 | -0.29(-1.16%) |
Jul 25, 2008 | 24.68 | 24.93 | 24.68 | 24.89 | 7,517,526 | +0.24(+0.98%) |
Jul 24, 2008 | 24.63 | 24.95 | 24.63 | 24.65 | 6,648,246 | -0.03(-0.13%) |
Jul 23, 2008 | 24.61 | 24.89 | 24.61 | 24.68 | 4,885,118 | +0.16(+0.67%) |
Jul 22, 2008 | 24.17 | 24.59 | 24.12 | 24.51 | 4,095,881 | +0.16(+0.67%) |
Jul 21, 2008 | 24.67 | 24.68 | 24.19 | 24.35 | 5,638,499 | -0.32(-1.29%) |
Jul 18, 2008 | 24.74 | 24.89 | 24.46 | 24.67 | 3,673,602 | -0.02(-0.06%) |
Jul 17, 2008 | 24.63 | 24.75 | 24.33 | 24.68 | 4,944,200 | +0.17(+0.70%) |
Jul 16, 2008 | 24.51 | 24.63 | 24.33 | 24.51 | 10,405,912 | +0.21(+0.86%) |
Jul 15, 2008 | 23.97 | 24.47 | 23.92 | 24.30 | 6,655,405 | +0.17(+0.71%) |
Jul 14, 2008 | 24.07 | 24.51 | 23.92 | 24.13 | 4,397,329 | +0.09(+0.36%) |
Jul 11, 2008 | 24.19 | 24.27 | 23.92 | 24.05 | 5,556,613 | -0.31(-1.28%) |
Jul 10, 2008 | 24.41 | 24.47 | 24.10 | 24.36 | 7,618,373 | +0.04(+0.16%) |
Jul 09, 2008 | 24.35 | 24.69 | 24.20 | 24.32 | 8,011,140 | +0.00(+0.00%) |
Jul 08, 2008 | 23.57 | 24.34 | 23.57 | 24.32 | 5,547,907 | +0.63(+2.66%) |
Jul 07, 2008 | 23.73 | 23.87 | 23.45 | 23.69 | 4,904,942 | -0.05(-0.20%) |
Jul 04, 2008 | 23.76 | 23.88 | 23.67 | 23.73 | 3,209,604 | +0.00(+0.00%) |
Jul 03, 2008 | 23.76 | 23.88 | 23.67 | 23.73 | 3,209,604 | +0.00(+0.00%) |
Jul 02, 2008 | 23.98 | 24.04 | 23.73 | 23.73 | 2,902,763 | -0.08(-0.33%) |