Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.16 | 23.59 | 22.58 | 23.59 | 6,294,311 | +0.93(+4.10%) |
Sep 29, 2008 | 24.20 | 24.20 | 22.24 | 22.66 | 12,318,703 | -1.62(-6.67%) |
Sep 26, 2008 | 23.71 | 24.28 | 23.49 | 24.28 | 0 | +0.25(+1.04%) |
Sep 25, 2008 | 23.90 | 24.21 | 23.49 | 24.03 | 7,653,162 | +0.14(+0.59%) |
Sep 24, 2008 | 23.88 | 24.23 | 23.40 | 23.89 | 5,606,149 | -0.12(-0.52%) |
Sep 23, 2008 | 23.96 | 24.41 | 23.59 | 24.02 | 8,021,873 | -0.02(-0.10%) |
Sep 22, 2008 | 24.80 | 26.14 | 24.04 | 24.04 | 9,765,695 | -1.03(-4.11%) |
Sep 19, 2008 | 27.32 | 28.64 | 25.07 | 25.07 | 0 | +0.15(+0.60%) |
Sep 18, 2008 | 24.43 | 25.27 | 23.54 | 24.92 | 18,609,878 | +0.81(+3.34%) |
Sep 17, 2008 | 24.88 | 24.93 | 23.97 | 24.12 | 11,553,665 | -0.74(-2.97%) |
Sep 16, 2008 | 24.41 | 25.54 | 24.25 | 24.85 | 12,492,665 | -0.53(-2.09%) |
Sep 15, 2008 | 24.74 | 25.76 | 24.74 | 25.39 | 13,525,522 | -0.51(-1.99%) |
Sep 12, 2008 | 25.71 | 25.95 | 25.44 | 25.90 | 10,466,531 | +0.02(+0.06%) |
Sep 11, 2008 | 25.32 | 25.93 | 25.11 | 25.88 | 13,211,396 | +0.36(+1.40%) |
Sep 10, 2008 | 25.71 | 25.82 | 25.28 | 25.53 | 9,556,422 | -0.07(-0.26%) |
Sep 09, 2008 | 26.36 | 26.52 | 25.53 | 25.59 | 12,134,384 | -0.61(-2.34%) |
Sep 08, 2008 | 25.88 | 26.22 | 25.62 | 26.21 | 14,117,234 | +1.07(+4.26%) |
Sep 05, 2008 | 24.92 | 25.24 | 24.57 | 25.14 | 0 | +0.05(+0.20%) |
Sep 04, 2008 | 25.78 | 25.78 | 25.08 | 25.09 | 9,067,689 | -0.86(-3.33%) |
Sep 03, 2008 | 25.83 | 26.07 | 25.64 | 25.95 | 8,598,325 | +0.17(+0.64%) |
Sep 02, 2008 | 25.86 | 26.39 | 25.64 | 25.78 | 11,019,274 | +0.46(+1.84%) |
Aug 29, 2008 | 25.44 | 25.60 | 25.28 | 25.32 | 3,583,655 | -0.27(-1.04%) |
Aug 28, 2008 | 25.17 | 25.62 | 25.04 | 25.59 | 4,332,339 | +0.58(+2.32%) |
Aug 27, 2008 | 24.90 | 25.17 | 24.57 | 25.00 | 3,895,534 | +0.18(+0.74%) |
Aug 26, 2008 | 24.79 | 25.00 | 24.59 | 24.82 | 4,886,014 | +0.06(+0.23%) |
Aug 25, 2008 | 25.27 | 25.34 | 24.74 | 24.76 | 10,845,326 | -0.71(-2.80%) |
Aug 22, 2008 | 25.02 | 25.48 | 24.95 | 25.48 | 4,364,701 | +0.58(+2.33%) |
Aug 21, 2008 | 24.57 | 24.96 | 24.41 | 24.90 | 6,414,708 | +0.10(+0.40%) |
Aug 20, 2008 | 25.01 | 25.13 | 24.61 | 24.80 | 6,570,246 | -0.19(-0.76%) |
Aug 19, 2008 | 25.36 | 25.36 | 24.81 | 24.99 | 9,216,750 | -0.49(-1.92%) |
Aug 18, 2008 | 25.84 | 26.14 | 25.36 | 25.48 | 9,481,104 | -0.44(-1.70%) |
Aug 15, 2008 | 25.70 | 26.10 | 25.70 | 25.92 | 0 | +0.27(+1.07%) |
Aug 14, 2008 | 24.94 | 25.97 | 24.91 | 25.64 | 7,824,472 | +0.37(+1.48%) |
Aug 13, 2008 | 25.44 | 25.54 | 24.86 | 25.27 | 11,716,807 | -0.37(-1.42%) |
Aug 12, 2008 | 25.93 | 25.97 | 25.49 | 25.64 | 9,390,183 | -0.34(-1.31%) |
Aug 11, 2008 | 25.39 | 26.52 | 25.14 | 25.98 | 12,954,509 | +0.71(+2.83%) |
Aug 08, 2008 | 24.19 | 25.41 | 24.11 | 25.26 | 17,116,350 | +1.18(+4.89%) |
Aug 07, 2008 | 24.39 | 24.39 | 24.05 | 24.08 | 9,744,519 | -0.51(-2.06%) |
Aug 06, 2008 | 24.90 | 24.90 | 24.17 | 24.59 | 6,070,817 | -0.07(-0.27%) |
Aug 05, 2008 | 24.17 | 24.71 | 23.94 | 24.66 | 10,396,436 | +1.05(+4.47%) |
Aug 04, 2008 | 23.61 | 23.81 | 23.35 | 23.60 | 7,810,347 | +0.02(+0.11%) |
Aug 01, 2008 | 23.75 | 23.90 | 23.22 | 23.58 | 10,305,768 | -0.02(-0.07%) |
Jul 31, 2008 | 23.58 | 24.08 | 23.58 | 23.59 | 8,615,809 | -0.28(-1.18%) |
Jul 30, 2008 | 23.98 | 24.22 | 23.52 | 23.88 | 8,465,746 | +0.22(+0.91%) |
Jul 29, 2008 | 23.12 | 23.78 | 23.06 | 23.66 | 13,284,159 | +0.66(+2.85%) |
Jul 28, 2008 | 23.63 | 23.63 | 23.00 | 23.00 | 7,090,802 | -0.57(-2.43%) |
Jul 25, 2008 | 23.89 | 24.08 | 23.50 | 23.58 | 11,295,261 | -0.14(-0.59%) |
Jul 24, 2008 | 24.49 | 24.49 | 23.68 | 23.72 | 10,724,841 | -0.66(-2.69%) |
Jul 23, 2008 | 23.92 | 24.78 | 23.80 | 24.37 | 10,998,355 | +0.51(+2.16%) |
Jul 22, 2008 | 23.29 | 23.89 | 23.16 | 23.86 | 7,980,244 | +0.45(+1.91%) |
Jul 21, 2008 | 23.83 | 23.85 | 23.29 | 23.41 | 7,047,698 | -0.37(-1.57%) |
Jul 18, 2008 | 23.73 | 23.94 | 23.39 | 23.78 | 8,487,884 | +0.00(+0.00%) |
Jul 17, 2008 | 23.24 | 23.82 | 22.82 | 23.78 | 12,470,492 | +0.77(+3.35%) |
Jul 16, 2008 | 22.10 | 23.19 | 22.02 | 23.01 | 8,693,641 | +0.91(+4.13%) |
Jul 15, 2008 | 21.82 | 22.53 | 21.53 | 22.10 | 8,099,530 | -0.05(-0.22%) |
Jul 14, 2008 | 22.34 | 22.56 | 22.02 | 22.15 | 5,331,199 | -0.07(-0.30%) |
Jul 11, 2008 | 22.21 | 22.62 | 21.84 | 22.21 | 9,452,210 | -0.31(-1.36%) |
Jul 10, 2008 | 22.94 | 23.14 | 22.34 | 22.52 | 5,958,772 | -0.60(-2.59%) |
Jul 09, 2008 | 23.59 | 23.60 | 22.83 | 23.12 | 7,704,466 | -0.50(-2.11%) |
Jul 08, 2008 | 22.86 | 23.62 | 22.86 | 23.62 | 5,806,816 | +1.10(+4.90%) |
Jul 07, 2008 | 23.22 | 23.45 | 22.51 | 22.51 | 6,837,826 | -0.77(-3.32%) |
Jul 04, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.00(+0.00%) |
Jul 03, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.20(+0.86%) |
Jul 02, 2008 | 23.50 | 23.74 | 23.03 | 23.09 | 18,430,508 | -0.41(-1.73%) |