Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.38 | 22.37 | 21.38 | 22.18 | 1,014,520 | +0.87(+4.08%) |
Sep 29, 2008 | 22.22 | 22.43 | 20.77 | 21.31 | 1,620,110 | -2.26(-9.59%) |
Sep 26, 2008 | 23.02 | 23.60 | 22.97 | 23.57 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 22.89 | 23.59 | 22.88 | 23.35 | 1,075,019 | +0.18(+0.76%) |
Sep 24, 2008 | 23.43 | 23.57 | 23.06 | 23.17 | 938,226 | -0.11(-0.47%) |
Sep 23, 2008 | 23.35 | 23.98 | 22.88 | 23.28 | 1,035,404 | -0.36(-1.53%) |
Sep 22, 2008 | 24.13 | 25.26 | 23.53 | 23.64 | 993,398 | -0.34(-1.41%) |
Sep 19, 2008 | 23.40 | 24.16 | 23.06 | 23.98 | 0 | +1.49(+6.62%) |
Sep 18, 2008 | 22.14 | 22.97 | 21.81 | 22.49 | 3,670,526 | +0.39(+1.77%) |
Sep 17, 2008 | 23.11 | 23.11 | 22.02 | 22.10 | 1,706,683 | -1.56(-6.60%) |
Sep 16, 2008 | 23.15 | 23.69 | 22.79 | 23.66 | 1,570,153 | +0.34(+1.45%) |
Sep 15, 2008 | 23.14 | 23.64 | 23.02 | 23.32 | 1,232,199 | -0.79(-3.27%) |
Sep 12, 2008 | 23.92 | 24.15 | 23.70 | 24.11 | 0 | -0.75(-3.02%) |
Sep 11, 2008 | 24.33 | 24.88 | 23.99 | 24.86 | 1,107,603 | -0.05(-0.21%) |
Sep 10, 2008 | 24.76 | 25.16 | 24.70 | 24.91 | 3,527,739 | +1.23(+5.19%) |
Sep 09, 2008 | 24.11 | 24.29 | 23.68 | 23.68 | 1,207,031 | -1.04(-4.20%) |
Sep 08, 2008 | 24.88 | 24.89 | 24.30 | 24.72 | 1,610,635 | -0.15(-0.62%) |
Sep 05, 2008 | 24.75 | 24.93 | 24.35 | 24.88 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.67 | 24.72 | 24.13 | 24.20 | 1,478,635 | +0.04(+0.15%) |
Sep 03, 2008 | 23.93 | 24.18 | 23.80 | 24.16 | 1,432,981 | +1.07(+4.63%) |
Sep 02, 2008 | 23.18 | 23.80 | 23.04 | 23.09 | 1,545,058 | -0.89(-3.72%) |
Aug 29, 2008 | 24.01 | 24.30 | 23.80 | 23.99 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.69 | 24.04 | 23.69 | 23.97 | 434,578 | +0.02(+0.09%) |
Aug 27, 2008 | 23.95 | 24.05 | 23.73 | 23.95 | 510,171 | -0.36(-1.48%) |
Aug 26, 2008 | 23.99 | 24.39 | 23.99 | 24.31 | 585,909 | +0.51(+2.14%) |
Aug 25, 2008 | 23.88 | 24.16 | 23.65 | 23.80 | 674,592 | +0.00(+0.00%) |
Aug 22, 2008 | 23.65 | 23.81 | 23.49 | 23.80 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 23.87 | 24.02 | 23.60 | 23.93 | 426,890 | -0.12(-0.49%) |
Aug 20, 2008 | 23.76 | 24.07 | 23.74 | 24.05 | 654,804 | -0.04(-0.15%) |
Aug 19, 2008 | 24.16 | 24.31 | 23.89 | 24.09 | 1,434,964 | -0.53(-2.15%) |
Aug 18, 2008 | 25.04 | 25.04 | 24.40 | 24.62 | 411,061 | -0.34(-1.36%) |
Aug 15, 2008 | 24.74 | 25.00 | 24.74 | 24.96 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 24.89 | 24.93 | 24.41 | 24.78 | 1,314,012 | -0.04(-0.15%) |
Aug 13, 2008 | 24.97 | 25.00 | 24.55 | 24.82 | 1,528,091 | -0.04(-0.15%) |
Aug 12, 2008 | 24.82 | 25.00 | 24.69 | 24.86 | 1,418,653 | +0.49(+2.00%) |
Aug 11, 2008 | 24.19 | 24.58 | 24.19 | 24.37 | 1,416,269 | +0.41(+1.72%) |
Aug 08, 2008 | 23.04 | 24.04 | 22.99 | 23.96 | 1,486,117 | +0.92(+4.00%) |
Aug 07, 2008 | 23.08 | 23.36 | 22.98 | 23.04 | 872,872 | -0.42(-1.79%) |
Aug 06, 2008 | 23.45 | 23.55 | 22.98 | 23.46 | 940,780 | +0.20(+0.86%) |
Aug 05, 2008 | 22.47 | 23.29 | 22.47 | 23.26 | 806,547 | +0.92(+4.12%) |
Aug 04, 2008 | 22.54 | 22.54 | 22.15 | 22.34 | 1,412,743 | -1.19(-5.04%) |
Aug 01, 2008 | 24.14 | 24.14 | 23.32 | 23.52 | 1,073,397 | -0.04(-0.19%) |
Jul 31, 2008 | 23.87 | 23.97 | 23.54 | 23.57 | 1,064,920 | -0.52(-2.14%) |
Jul 30, 2008 | 24.10 | 24.19 | 23.82 | 24.08 | 1,276,868 | -0.57(-2.33%) |
Jul 29, 2008 | 24.66 | 24.80 | 24.31 | 24.66 | 1,475,006 | +0.13(+0.54%) |
Jul 28, 2008 | 25.31 | 25.31 | 24.41 | 24.52 | 1,375,730 | -0.49(-1.94%) |
Jul 25, 2008 | 25.86 | 26.28 | 24.89 | 25.01 | 951,975 | -0.60(-2.33%) |
Jul 24, 2008 | 25.93 | 26.09 | 25.54 | 25.61 | 1,262,991 | +0.07(+0.26%) |
Jul 23, 2008 | 25.23 | 25.77 | 25.23 | 25.54 | 1,444,392 | +0.41(+1.61%) |
Jul 22, 2008 | 24.40 | 25.15 | 24.38 | 25.14 | 2,056,958 | +1.05(+4.34%) |
Jul 21, 2008 | 24.94 | 24.94 | 23.99 | 24.09 | 551,951 | -0.04(-0.18%) |
Jul 18, 2008 | 24.06 | 24.24 | 23.94 | 24.13 | 1,315,265 | -0.19(-0.79%) |
Jul 17, 2008 | 24.13 | 24.48 | 23.97 | 24.32 | 2,728,413 | +0.09(+0.36%) |
Jul 16, 2008 | 23.70 | 24.24 | 23.63 | 24.24 | 3,451,563 | +0.38(+1.61%) |
Jul 15, 2008 | 23.63 | 24.04 | 23.50 | 23.85 | 2,097,129 | -0.26(-1.07%) |
Jul 14, 2008 | 24.61 | 24.63 | 24.01 | 24.11 | 1,639,207 | -0.52(-2.09%) |
Jul 11, 2008 | 24.40 | 24.92 | 24.31 | 24.63 | 1,049,865 | -0.41(-1.65%) |
Jul 10, 2008 | 24.88 | 25.13 | 24.73 | 25.04 | 924,848 | +0.29(+1.16%) |
Jul 09, 2008 | 24.63 | 25.32 | 24.63 | 24.75 | 3,329,425 | +0.15(+0.60%) |
Jul 08, 2008 | 24.68 | 24.92 | 24.39 | 24.60 | 3,836,971 | -0.06(-0.24%) |
Jul 07, 2008 | 25.02 | 25.05 | 24.51 | 24.66 | 2,062,849 | -0.07(-0.27%) |
Jul 04, 2008 | 24.60 | 25.08 | 24.60 | 24.73 | 1,453,227 | +0.00(+0.00%) |
Jul 03, 2008 | 24.60 | 25.08 | 24.60 | 24.73 | 1,453,227 | +0.21(+0.84%) |
Jul 02, 2008 | 25.05 | 25.29 | 24.49 | 24.52 | 2,010,852 | -0.54(-2.15%) |