Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.41 | 21.44 | 19.83 | 21.26 | 4,626,260 | +1.20(+5.97%) |
Sep 29, 2008 | 23.07 | 23.07 | 19.67 | 20.06 | 4,963,020 | -1.70(-7.83%) |
Sep 26, 2008 | 21.37 | 21.88 | 21.37 | 21.77 | 3,088,606 | -0.12(-0.55%) |
Sep 25, 2008 | 21.41 | 21.93 | 21.35 | 21.89 | 5,176,932 | +0.68(+3.23%) |
Sep 24, 2008 | 21.67 | 22.15 | 21.04 | 21.20 | 2,991,821 | -0.68(-3.13%) |
Sep 23, 2008 | 21.92 | 22.25 | 21.61 | 21.89 | 3,175,936 | -0.03(-0.12%) |
Sep 22, 2008 | 22.63 | 22.88 | 21.73 | 21.91 | 2,826,364 | -1.02(-4.44%) |
Sep 19, 2008 | 22.13 | 23.38 | 22.13 | 22.93 | 7,118,293 | +0.80(+3.60%) |
Sep 18, 2008 | 21.24 | 22.18 | 20.77 | 22.13 | 6,838,508 | +1.22(+5.81%) |
Sep 17, 2008 | 21.59 | 22.10 | 20.82 | 20.92 | 5,541,393 | -1.08(-4.90%) |
Sep 16, 2008 | 22.26 | 22.59 | 21.49 | 22.00 | 6,467,044 | -0.73(-3.20%) |
Sep 15, 2008 | 22.30 | 23.27 | 22.30 | 22.72 | 5,227,497 | -0.42(-1.81%) |
Sep 12, 2008 | 22.90 | 23.30 | 22.71 | 23.14 | 2,828,498 | -0.03(-0.11%) |
Sep 11, 2008 | 23.07 | 23.40 | 22.77 | 23.17 | 3,126,186 | +0.03(+0.11%) |
Sep 10, 2008 | 23.54 | 23.88 | 23.02 | 23.14 | 4,761,729 | -0.33(-1.42%) |
Sep 09, 2008 | 25.57 | 25.82 | 23.48 | 23.48 | 6,424,835 | -1.46(-5.87%) |
Sep 08, 2008 | 24.56 | 24.94 | 24.21 | 24.94 | 3,212,450 | +0.91(+3.78%) |
Sep 05, 2008 | 23.80 | 24.16 | 23.61 | 24.03 | 2,858,432 | +0.06(+0.25%) |
Sep 04, 2008 | 24.75 | 24.86 | 23.92 | 23.97 | 4,894,728 | -0.95(-3.81%) |
Sep 03, 2008 | 27.09 | 27.09 | 24.67 | 24.92 | 4,540,705 | -0.92(-3.58%) |
Sep 02, 2008 | 25.92 | 26.11 | 25.53 | 25.85 | 4,236,356 | +0.62(+2.44%) |
Sep 01, 2008 | 25.68 | 25.68 | 24.71 | 25.23 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 25.68 | 25.68 | 24.71 | 25.23 | 3,861,181 | -0.28(-1.11%) |
Aug 28, 2008 | 24.74 | 25.71 | 24.73 | 25.51 | 2,841,980 | +0.89(+3.61%) |
Aug 27, 2008 | 24.62 | 24.74 | 24.34 | 24.62 | 1,993,508 | -0.06(-0.24%) |
Aug 26, 2008 | 24.70 | 25.25 | 24.39 | 24.68 | 2,642,794 | -0.17(-0.69%) |
Aug 25, 2008 | 25.30 | 25.30 | 24.71 | 24.86 | 2,254,232 | -0.41(-1.63%) |
Aug 22, 2008 | 24.71 | 25.34 | 24.62 | 25.27 | 1,871,537 | +0.77(+3.14%) |
Aug 21, 2008 | 24.41 | 24.62 | 24.20 | 24.50 | 2,195,219 | -0.21(-0.83%) |
Aug 20, 2008 | 24.79 | 25.04 | 24.51 | 24.70 | 3,038,153 | -0.15(-0.59%) |
Aug 19, 2008 | 24.98 | 25.10 | 24.55 | 24.85 | 4,776,641 | -0.18(-0.72%) |
Aug 18, 2008 | 25.23 | 25.30 | 24.76 | 25.03 | 3,371,710 | -0.08(-0.31%) |
Aug 15, 2008 | 24.98 | 25.25 | 24.79 | 25.10 | 4,466,898 | +0.17(+0.69%) |
Aug 14, 2008 | 24.64 | 25.13 | 24.64 | 24.93 | 4,514,245 | -0.03(-0.14%) |
Aug 13, 2008 | 24.80 | 25.10 | 24.64 | 24.97 | 4,266,734 | +0.15(+0.62%) |
Aug 12, 2008 | 25.09 | 25.40 | 24.40 | 24.81 | 5,715,078 | -0.67(-2.62%) |
Aug 11, 2008 | 25.31 | 25.58 | 24.90 | 25.48 | 3,595,693 | +0.18(+0.71%) |
Aug 08, 2008 | 24.44 | 25.37 | 24.21 | 25.30 | 4,912,550 | +0.92(+3.76%) |
Aug 07, 2008 | 24.62 | 24.73 | 24.18 | 24.39 | 3,713,606 | -0.35(-1.42%) |
Aug 06, 2008 | 24.86 | 24.92 | 24.34 | 24.74 | 6,187,477 | -0.15(-0.59%) |
Aug 05, 2008 | 24.63 | 25.13 | 24.51 | 24.88 | 3,724,092 | +0.46(+1.89%) |
Aug 04, 2008 | 23.76 | 24.73 | 23.71 | 24.42 | 3,991,256 | +0.72(+3.03%) |
Aug 01, 2008 | 24.14 | 24.18 | 23.59 | 23.70 | 3,805,682 | -0.21(-0.86%) |
Jul 31, 2008 | 24.23 | 25.16 | 23.91 | 23.91 | 5,935,636 | -0.49(-2.00%) |
Jul 30, 2008 | 24.86 | 24.87 | 24.00 | 24.39 | 10,394,165 | -0.99(-3.91%) |
Jul 29, 2008 | 25.39 | 25.75 | 24.87 | 25.39 | 3,908,792 | -0.17(-0.67%) |
Jul 28, 2008 | 25.67 | 25.87 | 25.42 | 25.56 | 2,677,590 | -0.45(-1.74%) |
Jul 25, 2008 | 25.75 | 26.31 | 25.70 | 26.01 | 3,653,277 | +0.42(+1.64%) |
Jul 24, 2008 | 26.58 | 26.58 | 25.55 | 25.59 | 3,737,133 | -1.04(-3.89%) |
Jul 23, 2008 | 25.59 | 26.63 | 25.54 | 26.63 | 4,034,461 | +1.08(+4.22%) |
Jul 22, 2008 | 25.22 | 26.18 | 25.21 | 25.55 | 4,998,959 | +0.09(+0.37%) |
Jul 21, 2008 | 25.31 | 25.57 | 25.14 | 25.45 | 3,053,356 | +0.09(+0.37%) |
Jul 18, 2008 | 25.44 | 25.57 | 24.72 | 25.36 | 4,513,692 | -0.09(-0.34%) |
Jul 17, 2008 | 24.70 | 25.57 | 24.66 | 25.45 | 3,747,533 | +0.59(+2.38%) |
Jul 16, 2008 | 23.84 | 24.86 | 23.62 | 24.86 | 5,101,282 | +0.86(+3.57%) |
Jul 15, 2008 | 23.95 | 24.49 | 23.44 | 24.00 | 4,323,754 | -0.10(-0.43%) |
Jul 14, 2008 | 24.35 | 24.50 | 23.89 | 24.10 | 4,417,206 | +0.07(+0.29%) |
Jul 11, 2008 | 23.70 | 24.49 | 23.54 | 24.03 | 7,963,823 | -0.03(-0.14%) |
Jul 10, 2008 | 23.88 | 24.33 | 23.64 | 24.07 | 6,808,984 | +0.19(+0.79%) |
Jul 09, 2008 | 24.65 | 24.81 | 23.87 | 23.88 | 5,954,423 | -0.84(-3.39%) |
Jul 08, 2008 | 24.57 | 25.04 | 24.41 | 24.72 | 5,153,559 | +0.09(+0.38%) |
Jul 07, 2008 | 25.45 | 25.65 | 24.46 | 24.62 | 4,573,648 | -0.77(-3.03%) |
Jul 04, 2008 | 25.75 | 25.87 | 25.28 | 25.39 | 4,121,205 | +0.00(+0.00%) |
Jul 03, 2008 | 25.75 | 25.87 | 25.28 | 25.39 | 4,121,205 | -0.30(-1.17%) |
Jul 02, 2008 | 25.99 | 26.32 | 25.69 | 25.69 | 6,237,454 | -0.30(-1.15%) |