Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.72 | 22.77 | 21.32 | 22.74 | 2,592,188 | +1.19(+5.52%) |
Sep 29, 2008 | 22.75 | 22.88 | 21.45 | 21.55 | 2,265,753 | -1.63(-7.03%) |
Sep 26, 2008 | 22.95 | 23.27 | 22.78 | 23.18 | 1,365,374 | -0.02(-0.09%) |
Sep 25, 2008 | 22.69 | 23.37 | 22.46 | 23.20 | 2,167,766 | +0.64(+2.84%) |
Sep 24, 2008 | 22.64 | 22.91 | 22.13 | 22.56 | 2,203,696 | -0.14(-0.62%) |
Sep 23, 2008 | 22.76 | 23.28 | 22.63 | 22.70 | 1,940,073 | -0.03(-0.13%) |
Sep 22, 2008 | 23.47 | 23.57 | 22.70 | 22.73 | 2,550,685 | -0.84(-3.56%) |
Sep 19, 2008 | 23.96 | 24.35 | 22.70 | 23.57 | 3,820,895 | +0.31(+1.33%) |
Sep 18, 2008 | 23.65 | 23.85 | 22.52 | 23.26 | 4,126,056 | -0.17(-0.73%) |
Sep 17, 2008 | 24.36 | 24.46 | 23.43 | 23.43 | 3,639,895 | -1.00(-4.09%) |
Sep 16, 2008 | 24.09 | 24.74 | 23.71 | 24.43 | 3,937,774 | +0.03(+0.12%) |
Sep 15, 2008 | 24.33 | 24.67 | 24.15 | 24.40 | 2,065,680 | -0.38(-1.53%) |
Sep 12, 2008 | 24.51 | 24.92 | 24.30 | 24.78 | 1,974,990 | +0.11(+0.45%) |
Sep 11, 2008 | 24.07 | 25.01 | 24.07 | 24.67 | 4,854,280 | +0.24(+0.98%) |
Sep 10, 2008 | 24.33 | 24.68 | 24.04 | 24.43 | 2,552,823 | +0.25(+1.03%) |
Sep 09, 2008 | 24.75 | 25.10 | 24.11 | 24.18 | 2,944,273 | -0.65(-2.62%) |
Sep 08, 2008 | 23.84 | 25.07 | 23.84 | 24.83 | 3,106,251 | +0.30(+1.22%) |
Sep 05, 2008 | 24.00 | 24.76 | 23.71 | 24.53 | 2,889,011 | +0.52(+2.17%) |
Sep 04, 2008 | 24.43 | 24.61 | 24.01 | 24.01 | 4,250,996 | -0.61(-2.48%) |
Sep 03, 2008 | 24.85 | 25.06 | 24.49 | 24.62 | 1,574,180 | -0.30(-1.20%) |
Sep 02, 2008 | 24.81 | 25.29 | 24.51 | 24.92 | 2,007,859 | +0.43(+1.76%) |
Aug 29, 2008 | 24.60 | 24.62 | 24.31 | 24.49 | 1,288,585 | -0.20(-0.81%) |
Aug 28, 2008 | 24.71 | 24.89 | 24.59 | 24.69 | 1,284,990 | +0.07(+0.28%) |
Aug 27, 2008 | 24.55 | 24.94 | 24.50 | 24.62 | 1,242,349 | +0.14(+0.57%) |
Aug 26, 2008 | 24.36 | 24.53 | 24.00 | 24.48 | 1,596,184 | +0.07(+0.29%) |
Aug 25, 2008 | 24.69 | 24.76 | 24.26 | 24.41 | 1,670,661 | -0.52(-2.09%) |
Aug 22, 2008 | 25.19 | 25.24 | 24.90 | 24.93 | 1,384,085 | +0.01(+0.04%) |
Aug 21, 2008 | 25.41 | 25.66 | 24.84 | 24.92 | 3,016,054 | -0.66(-2.58%) |
Aug 20, 2008 | 25.13 | 25.74 | 24.88 | 25.58 | 3,640,456 | +0.43(+1.71%) |
Aug 19, 2008 | 24.91 | 25.20 | 24.84 | 25.15 | 1,854,214 | +0.20(+0.80%) |
Aug 18, 2008 | 25.11 | 25.32 | 24.78 | 24.95 | 1,326,652 | -0.11(-0.44%) |
Aug 15, 2008 | 25.05 | 25.17 | 24.76 | 25.06 | 1,698,998 | +0.04(+0.16%) |
Aug 14, 2008 | 24.83 | 25.16 | 24.67 | 25.02 | 1,363,778 | +0.10(+0.40%) |
Aug 13, 2008 | 24.92 | 25.20 | 24.78 | 24.92 | 2,172,057 | -0.15(-0.60%) |
Aug 12, 2008 | 24.98 | 25.40 | 24.87 | 25.07 | 2,967,550 | -0.12(-0.48%) |
Aug 11, 2008 | 24.65 | 25.23 | 24.63 | 25.19 | 2,452,629 | +0.35(+1.41%) |
Aug 08, 2008 | 24.34 | 25.10 | 24.00 | 24.84 | 2,966,113 | +0.43(+1.76%) |
Aug 07, 2008 | 23.57 | 24.69 | 23.48 | 24.41 | 3,671,176 | +0.71(+3.00%) |
Aug 06, 2008 | 22.93 | 23.80 | 22.70 | 23.70 | 2,898,272 | +0.80(+3.49%) |
Aug 05, 2008 | 22.37 | 23.00 | 22.15 | 22.90 | 2,348,161 | +0.77(+3.48%) |
Aug 04, 2008 | 22.37 | 22.37 | 22.03 | 22.13 | 1,731,735 | -0.25(-1.12%) |
Aug 01, 2008 | 22.72 | 22.82 | 22.00 | 22.38 | 3,482,872 | -0.45(-1.97%) |
Jul 31, 2008 | 23.05 | 23.23 | 22.72 | 22.83 | 2,650,205 | -0.38(-1.64%) |
Jul 30, 2008 | 23.50 | 23.53 | 23.00 | 23.21 | 2,776,548 | -0.29(-1.23%) |
Jul 29, 2008 | 23.50 | 23.67 | 22.88 | 23.50 | 1,825,918 | +0.50(+2.17%) |
Jul 28, 2008 | 23.24 | 23.49 | 22.90 | 23.00 | 1,790,836 | -0.17(-0.73%) |
Jul 25, 2008 | 23.19 | 23.25 | 22.78 | 23.17 | 1,752,188 | +0.21(+0.91%) |
Jul 24, 2008 | 23.21 | 23.26 | 22.72 | 22.96 | 3,376,652 | -0.39(-1.67%) |
Jul 23, 2008 | 23.34 | 23.61 | 22.76 | 23.35 | 3,451,503 | -0.27(-1.14%) |
Jul 22, 2008 | 23.50 | 23.92 | 23.28 | 23.62 | 5,791,394 | +0.17(+0.72%) |
Jul 21, 2008 | 24.07 | 24.07 | 22.74 | 23.45 | 4,867,753 | -0.62(-2.58%) |
Jul 18, 2008 | 24.01 | 24.62 | 24.01 | 24.07 | 3,478,195 | -0.13(-0.54%) |
Jul 17, 2008 | 24.08 | 24.35 | 23.83 | 24.20 | 3,437,658 | +0.50(+2.11%) |
Jul 16, 2008 | 23.27 | 23.85 | 23.13 | 23.70 | 3,170,180 | +0.38(+1.63%) |
Jul 15, 2008 | 23.19 | 23.57 | 23.01 | 23.32 | 2,935,198 | +0.13(+0.56%) |
Jul 14, 2008 | 23.50 | 23.60 | 22.94 | 23.19 | 1,932,882 | -0.18(-0.77%) |
Jul 11, 2008 | 23.07 | 23.65 | 22.64 | 23.37 | 1,907,034 | -0.07(-0.30%) |
Jul 10, 2008 | 23.24 | 23.65 | 23.07 | 23.44 | 2,458,156 | +0.15(+0.64%) |
Jul 09, 2008 | 23.51 | 23.92 | 23.26 | 23.29 | 2,714,524 | -0.31(-1.31%) |
Jul 08, 2008 | 23.11 | 23.68 | 22.92 | 23.60 | 3,027,357 | +0.55(+2.39%) |
Jul 07, 2008 | 23.40 | 23.48 | 22.52 | 23.05 | 2,354,714 | -0.27(-1.16%) |
Jul 04, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | -0.02(-0.09%) |
Jul 02, 2008 | 23.82 | 24.27 | 23.21 | 23.34 | 4,104,489 | -0.56(-2.34%) |