Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.52 | 22.52 | 21.52 | 22.33 | 1,007,727 | +0.88(+4.08%) |
Sep 29, 2008 | 22.37 | 22.58 | 20.91 | 21.46 | 1,609,262 | -2.28(-9.59%) |
Sep 26, 2008 | 23.18 | 23.75 | 23.12 | 23.73 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 23.04 | 23.75 | 23.04 | 23.50 | 1,067,821 | +0.18(+0.76%) |
Sep 24, 2008 | 23.58 | 23.73 | 23.21 | 23.32 | 931,943 | -0.11(-0.47%) |
Sep 23, 2008 | 23.51 | 24.14 | 23.04 | 23.44 | 1,028,471 | -0.36(-1.53%) |
Sep 22, 2008 | 24.29 | 25.43 | 23.69 | 23.80 | 986,746 | -0.34(-1.41%) |
Sep 19, 2008 | 23.55 | 24.32 | 23.21 | 24.14 | 0 | +1.50(+6.62%) |
Sep 18, 2008 | 22.29 | 23.12 | 21.95 | 22.64 | 3,645,947 | +0.39(+1.77%) |
Sep 17, 2008 | 23.27 | 23.27 | 22.17 | 22.25 | 1,695,255 | -1.57(-6.60%) |
Sep 16, 2008 | 23.31 | 23.85 | 22.94 | 23.82 | 1,559,639 | +0.34(+1.45%) |
Sep 15, 2008 | 23.29 | 23.80 | 23.18 | 23.48 | 1,223,948 | -0.79(-3.27%) |
Sep 12, 2008 | 24.08 | 24.31 | 23.86 | 24.27 | 0 | -0.76(-3.02%) |
Sep 11, 2008 | 24.50 | 25.05 | 24.15 | 25.03 | 1,100,187 | -0.05(-0.21%) |
Sep 10, 2008 | 24.93 | 25.33 | 24.87 | 25.08 | 3,504,117 | +1.24(+5.19%) |
Sep 09, 2008 | 24.27 | 24.45 | 23.84 | 23.84 | 1,198,949 | -1.05(-4.20%) |
Sep 08, 2008 | 25.05 | 25.06 | 24.46 | 24.89 | 1,599,850 | -0.16(-0.62%) |
Sep 05, 2008 | 24.92 | 25.10 | 24.52 | 25.05 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.84 | 24.89 | 24.30 | 24.36 | 1,468,734 | +0.04(+0.15%) |
Sep 03, 2008 | 24.10 | 24.34 | 23.96 | 24.33 | 1,423,386 | +1.08(+4.63%) |
Sep 02, 2008 | 23.34 | 23.96 | 23.20 | 23.25 | 1,534,712 | -0.90(-3.72%) |
Aug 29, 2008 | 24.17 | 24.46 | 23.96 | 24.15 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.85 | 24.20 | 23.85 | 24.13 | 431,668 | +0.02(+0.09%) |
Aug 27, 2008 | 24.11 | 24.21 | 23.89 | 24.11 | 506,755 | -0.36(-1.48%) |
Aug 26, 2008 | 24.15 | 24.56 | 24.15 | 24.47 | 581,986 | +0.51(+2.14%) |
Aug 25, 2008 | 24.04 | 24.32 | 23.81 | 23.96 | 670,075 | +0.00(+0.00%) |
Aug 22, 2008 | 23.81 | 23.97 | 23.65 | 23.96 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 24.03 | 24.18 | 23.76 | 24.10 | 424,032 | -0.12(-0.49%) |
Aug 20, 2008 | 23.92 | 24.24 | 23.90 | 24.21 | 650,419 | -0.04(-0.15%) |
Aug 19, 2008 | 24.33 | 24.47 | 24.05 | 24.25 | 1,425,355 | -0.53(-2.15%) |
Aug 18, 2008 | 25.21 | 25.21 | 24.57 | 24.79 | 408,309 | -0.34(-1.36%) |
Aug 15, 2008 | 24.90 | 25.16 | 24.90 | 25.13 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 25.06 | 25.10 | 24.57 | 24.95 | 1,305,214 | -0.04(-0.15%) |
Aug 13, 2008 | 25.14 | 25.17 | 24.72 | 24.99 | 1,517,859 | -0.04(-0.15%) |
Aug 12, 2008 | 24.99 | 25.16 | 24.85 | 25.02 | 1,409,154 | +0.49(+2.00%) |
Aug 11, 2008 | 24.36 | 24.74 | 24.36 | 24.53 | 1,406,786 | +0.42(+1.72%) |
Aug 08, 2008 | 23.19 | 24.20 | 23.15 | 24.12 | 1,476,166 | +0.93(+4.00%) |
Aug 07, 2008 | 23.24 | 23.52 | 23.14 | 23.19 | 867,027 | -0.42(-1.79%) |
Aug 06, 2008 | 23.61 | 23.71 | 23.13 | 23.61 | 934,481 | +0.20(+0.86%) |
Aug 05, 2008 | 22.62 | 23.44 | 22.62 | 23.41 | 801,146 | +0.93(+4.12%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.30 | 22.49 | 1,403,283 | -1.19(-5.04%) |
Aug 01, 2008 | 24.30 | 24.30 | 23.48 | 23.68 | 1,066,209 | -0.04(-0.19%) |
Jul 31, 2008 | 24.03 | 24.13 | 23.70 | 23.73 | 1,057,789 | -0.52(-2.14%) |
Jul 30, 2008 | 24.27 | 24.36 | 23.98 | 24.24 | 1,268,318 | -0.58(-2.33%) |
Jul 29, 2008 | 24.82 | 24.96 | 24.47 | 24.82 | 1,465,130 | +0.13(+0.54%) |
Jul 28, 2008 | 25.48 | 25.48 | 24.57 | 24.69 | 1,366,518 | -0.49(-1.94%) |
Jul 25, 2008 | 26.03 | 26.45 | 25.06 | 25.18 | 945,601 | -0.60(-2.33%) |
Jul 24, 2008 | 26.11 | 26.27 | 25.71 | 25.78 | 1,254,534 | +0.07(+0.26%) |
Jul 23, 2008 | 25.40 | 25.94 | 25.40 | 25.71 | 1,434,720 | +0.41(+1.61%) |
Jul 22, 2008 | 24.56 | 25.32 | 24.54 | 25.30 | 2,043,184 | +1.05(+4.34%) |
Jul 21, 2008 | 25.10 | 25.10 | 24.15 | 24.25 | 548,255 | -0.04(-0.18%) |
Jul 18, 2008 | 24.22 | 24.40 | 24.10 | 24.30 | 1,306,458 | -0.19(-0.79%) |
Jul 17, 2008 | 24.30 | 24.64 | 24.13 | 24.49 | 2,710,143 | +0.09(+0.36%) |
Jul 16, 2008 | 23.86 | 24.40 | 23.79 | 24.40 | 3,428,451 | +0.39(+1.61%) |
Jul 15, 2008 | 23.79 | 24.20 | 23.66 | 24.01 | 2,083,086 | -0.26(-1.07%) |
Jul 14, 2008 | 24.78 | 24.80 | 24.17 | 24.27 | 1,628,230 | -0.52(-2.09%) |
Jul 11, 2008 | 24.56 | 25.09 | 24.47 | 24.79 | 1,042,835 | -0.42(-1.65%) |
Jul 10, 2008 | 25.05 | 25.30 | 24.90 | 25.21 | 918,655 | +0.29(+1.16%) |
Jul 09, 2008 | 24.80 | 25.49 | 24.80 | 24.92 | 3,307,130 | +0.15(+0.60%) |
Jul 08, 2008 | 24.84 | 25.09 | 24.56 | 24.77 | 3,811,278 | -0.06(-0.24%) |
Jul 07, 2008 | 25.19 | 25.22 | 24.67 | 24.83 | 2,049,036 | -0.07(-0.27%) |
Jul 04, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.00(+0.00%) |
Jul 03, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.21(+0.84%) |
Jul 02, 2008 | 25.22 | 25.46 | 24.66 | 24.69 | 1,997,387 | -0.54(-2.15%) |