Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,189,037 | +1.30(+6.26%) |
Sep 29, 2008 | 23.21 | 23.21 | 20.12 | 20.82 | 1,101,491 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.17 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,407 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.17 | 22.27 | 778,643 | -0.33(-1.46%) |
Sep 23, 2008 | 23.09 | 23.32 | 22.17 | 22.59 | 932,419 | -0.43(-1.86%) |
Sep 22, 2008 | 24.60 | 25.28 | 22.94 | 23.02 | 1,439,996 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.21 | 22.22 | 24.21 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.87 | 18.15 | 21.59 | 4,895,968 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.38 | 19.47 | 20.07 | 5,713,272 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.00 | 6,057,483 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,869 | -1.88(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,975,714 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,348,403 | -0.13(-0.55%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,688,043 | -0.38(-1.58%) |
Sep 09, 2008 | 26.10 | 26.30 | 24.27 | 24.27 | 5,338,905 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.55 | 25.52 | 26.46 | 4,457,980 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.84 | 24.59 | 25.84 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.50 | 25.32 | 25.39 | 2,154,636 | -1.31(-4.91%) |
Sep 03, 2008 | 26.20 | 26.71 | 25.92 | 26.70 | 3,325,663 | +0.42(+1.60%) |
Sep 02, 2008 | 26.48 | 26.92 | 25.74 | 26.28 | 3,058,381 | +0.32(+1.24%) |
Aug 29, 2008 | 25.79 | 26.23 | 25.67 | 25.96 | 652,568 | -0.04(-0.15%) |
Aug 28, 2008 | 25.19 | 26.05 | 25.08 | 26.00 | 1,478,708 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.24 | 24.95 | 2,231,866 | +0.48(+1.97%) |
Aug 26, 2008 | 24.59 | 24.65 | 24.00 | 24.47 | 744,469 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.36 | 24.44 | 1,295,318 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.22 | 24.73 | 25.11 | 2,587,198 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.34 | 956,130 | -0.15(-0.63%) |
Aug 20, 2008 | 24.27 | 24.62 | 23.87 | 24.50 | 2,810,540 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.80 | 24.18 | 24.34 | 1,968,770 | -0.61(-2.46%) |
Aug 18, 2008 | 25.39 | 25.82 | 24.87 | 24.95 | 1,336,553 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.30 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,999 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.52 | 24.59 | 25.22 | 3,684,018 | -0.34(-1.32%) |
Aug 12, 2008 | 26.43 | 26.54 | 25.25 | 25.56 | 2,888,036 | -1.24(-4.63%) |
Aug 11, 2008 | 26.37 | 27.42 | 26.24 | 26.80 | 1,439,105 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,485 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.32 | 2,468,966 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.27 | 1,447,888 | +0.10(+0.40%) |
Aug 05, 2008 | 25.58 | 26.22 | 25.32 | 26.17 | 2,503,432 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,331 | -0.67(-2.61%) |
Aug 01, 2008 | 25.98 | 25.98 | 25.03 | 25.81 | 1,152,042 | +0.04(+0.15%) |
Jul 31, 2008 | 25.82 | 26.25 | 25.53 | 25.77 | 1,467,919 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,419 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,460 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.61 | 23.94 | 24.07 | 2,051,175 | -1.24(-4.90%) |
Jul 25, 2008 | 25.42 | 25.77 | 24.80 | 25.32 | 1,918,790 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.32 | 2,437,596 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,012,455 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,918 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,862 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,357 | +0.15(+0.58%) |
Jul 17, 2008 | 24.57 | 25.65 | 24.13 | 25.09 | 4,518,626 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,109,497 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.47 | 20.56 | 21.62 | 4,165,749 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.45 | 21.68 | 21.86 | 4,625,280 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.10 | 22.73 | 6,209,279 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.16 | 3,355,942 | -0.54(-2.29%) |
Jul 09, 2008 | 25.28 | 25.36 | 23.55 | 23.71 | 2,313,938 | -1.48(-5.87%) |
Jul 08, 2008 | 24.14 | 25.21 | 23.53 | 25.18 | 2,257,118 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.71 | 24.08 | 1,977,191 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.96 | 24.99 | 2,427,460 | -0.48(-1.90%) |