Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.54 | 21.55 | 20.87 | 21.29 | 4,086,734 | +0.68(+3.28%) |
Sep 29, 2008 | 21.48 | 21.55 | 20.32 | 20.61 | 5,506,003 | -1.40(-6.34%) |
Sep 26, 2008 | 21.97 | 22.16 | 21.84 | 22.01 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.82 | 22.03 | 21.67 | 21.77 | 2,436,948 | +0.16(+0.73%) |
Sep 24, 2008 | 21.81 | 21.84 | 21.45 | 21.61 | 2,904,157 | -0.43(-1.96%) |
Sep 23, 2008 | 21.94 | 22.06 | 21.57 | 22.04 | 2,230,147 | +0.51(+2.39%) |
Sep 22, 2008 | 21.76 | 21.82 | 21.47 | 21.53 | 2,982,905 | -0.28(-1.28%) |
Sep 19, 2008 | 21.60 | 21.90 | 21.49 | 21.81 | 0 | +0.40(+1.85%) |
Sep 18, 2008 | 21.11 | 21.51 | 20.92 | 21.41 | 5,311,449 | +0.41(+1.96%) |
Sep 17, 2008 | 21.14 | 21.33 | 20.97 | 21.00 | 5,276,851 | -0.15(-0.69%) |
Sep 16, 2008 | 21.18 | 21.20 | 20.85 | 21.14 | 6,508,246 | -0.33(-1.53%) |
Sep 15, 2008 | 21.14 | 21.73 | 21.11 | 21.47 | 3,943,792 | -0.19(-0.88%) |
Sep 12, 2008 | 21.24 | 21.72 | 21.18 | 21.66 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.51 | 21.66 | 21.38 | 21.66 | 4,873,059 | -0.14(-0.63%) |
Sep 10, 2008 | 21.86 | 22.02 | 21.76 | 21.80 | 4,953,548 | +0.26(+1.21%) |
Sep 09, 2008 | 21.71 | 21.85 | 21.49 | 21.54 | 5,921,999 | -0.01(-0.05%) |
Sep 08, 2008 | 21.76 | 21.97 | 20.87 | 21.55 | 6,855,988 | -0.63(-2.85%) |
Sep 05, 2008 | 22.28 | 22.34 | 21.91 | 22.18 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.54 | 22.54 | 22.07 | 22.11 | 2,773,769 | -0.52(-2.32%) |
Sep 03, 2008 | 22.64 | 22.73 | 22.40 | 22.63 | 2,937,293 | -0.39(-1.70%) |
Sep 02, 2008 | 23.12 | 23.30 | 22.92 | 23.03 | 2,413,824 | +0.02(+0.09%) |
Aug 29, 2008 | 23.20 | 23.22 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.20 | 22.85 | 23.07 | 1,727,148 | +0.25(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,923,064 | +0.05(+0.21%) |
Aug 26, 2008 | 22.73 | 22.99 | 22.63 | 22.77 | 1,912,284 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.41 | 22.47 | 1,383,856 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.79 | 22.57 | 22.72 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.68 | 22.45 | 22.62 | 1,700,886 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.68 | 22.43 | 22.54 | 1,977,700 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.68 | 22.82 | 1,791,065 | -0.17(-0.75%) |
Aug 18, 2008 | 23.09 | 23.17 | 22.93 | 23.00 | 2,024,592 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.37 | 23.10 | 23.28 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.10 | 23.51 | 23.10 | 23.40 | 1,736,572 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.28 | 23.41 | 2,140,783 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.34 | 23.54 | 2,065,800 | -0.23(-0.97%) |
Aug 11, 2008 | 23.86 | 23.94 | 23.70 | 23.77 | 1,377,466 | +0.04(+0.19%) |
Aug 08, 2008 | 23.26 | 23.82 | 23.26 | 23.73 | 1,866,429 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.49 | 23.56 | 2,543,596 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,823,399 | +0.21(+0.86%) |
Aug 05, 2008 | 23.76 | 23.91 | 23.58 | 23.81 | 3,812,258 | +0.56(+2.42%) |
Aug 04, 2008 | 23.22 | 23.34 | 23.13 | 23.25 | 3,588,559 | +0.55(+2.42%) |
Aug 01, 2008 | 22.83 | 22.86 | 22.50 | 22.70 | 3,262,563 | -0.11(-0.47%) |
Jul 31, 2008 | 22.91 | 23.01 | 22.74 | 22.81 | 4,305,203 | +0.01(+0.06%) |
Jul 30, 2008 | 23.21 | 23.21 | 22.57 | 22.79 | 5,022,702 | -0.16(-0.70%) |
Jul 29, 2008 | 22.95 | 23.04 | 22.79 | 22.95 | 3,947,847 | +0.52(+2.31%) |
Jul 28, 2008 | 22.66 | 22.80 | 22.37 | 22.43 | 3,421,420 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.96 | 23.04 | 2,923,871 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.67 | 22.95 | 23.23 | 7,484,439 | -0.61(-2.55%) |
Jul 23, 2008 | 23.70 | 24.07 | 23.65 | 23.83 | 5,283,280 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,843,163 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.58 | 23.70 | 6,482,238 | +0.29(+1.26%) |
Jul 18, 2008 | 23.49 | 23.63 | 23.32 | 23.41 | 6,013,390 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.90 | 23.01 | 3,992,558 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.13 | 22.73 | 22.84 | 6,461,889 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.14 | 5,626,417 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,651 | -0.36(-1.54%) |
Jul 11, 2008 | 23.44 | 23.55 | 23.07 | 23.28 | 4,812,414 | -0.43(-1.82%) |
Jul 10, 2008 | 23.92 | 23.97 | 23.44 | 23.71 | 8,278,391 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.70 | 23.79 | 7,324,322 | +0.39(+1.68%) |
Jul 08, 2008 | 23.42 | 23.54 | 23.15 | 23.39 | 6,712,923 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.36 | 22.45 | 4,267,751 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,530 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,530 | +0.78(+3.52%) |
Jul 02, 2008 | 22.44 | 22.50 | 22.12 | 22.13 | 5,101,388 | +0.61(+2.85%) |