Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.40 | 22.14 | 20.84 | 22.05 | 2,486,628 | +0.94(+4.45%) |
Sep 29, 2008 | 22.71 | 22.73 | 20.50 | 21.11 | 1,735,603 | -1.96(-8.50%) |
Sep 26, 2008 | 22.79 | 23.14 | 22.46 | 23.07 | 0 | +0.06(+0.26%) |
Sep 25, 2008 | 22.20 | 23.19 | 22.08 | 23.01 | 1,094,440 | +0.88(+3.98%) |
Sep 24, 2008 | 22.64 | 22.69 | 21.90 | 22.13 | 2,298,957 | -0.51(-2.25%) |
Sep 23, 2008 | 22.86 | 23.50 | 22.47 | 22.64 | 1,177,685 | -0.61(-2.62%) |
Sep 22, 2008 | 23.84 | 24.16 | 23.08 | 23.25 | 897,967 | -0.68(-2.84%) |
Sep 19, 2008 | 23.33 | 24.82 | 23.33 | 23.93 | 0 | +0.85(+3.68%) |
Sep 18, 2008 | 22.60 | 23.25 | 21.90 | 23.08 | 3,472,294 | +0.78(+3.50%) |
Sep 17, 2008 | 22.67 | 22.86 | 21.99 | 22.30 | 1,781,076 | -0.60(-2.62%) |
Sep 16, 2008 | 21.76 | 23.16 | 21.40 | 22.90 | 2,375,680 | +1.05(+4.81%) |
Sep 15, 2008 | 23.72 | 23.76 | 20.93 | 21.85 | 5,210,697 | -2.41(-9.93%) |
Sep 12, 2008 | 24.08 | 24.45 | 23.92 | 24.26 | 0 | -0.16(-0.66%) |
Sep 11, 2008 | 24.39 | 24.50 | 23.86 | 24.42 | 1,338,275 | -0.21(-0.85%) |
Sep 10, 2008 | 24.54 | 24.79 | 24.24 | 24.63 | 1,243,850 | +0.27(+1.11%) |
Sep 09, 2008 | 25.43 | 25.72 | 24.33 | 24.36 | 1,511,470 | -1.14(-4.47%) |
Sep 08, 2008 | 25.05 | 25.54 | 24.83 | 25.50 | 1,508,090 | +0.81(+3.28%) |
Sep 05, 2008 | 24.58 | 24.76 | 24.04 | 24.69 | 0 | -0.07(-0.28%) |
Sep 04, 2008 | 25.35 | 25.47 | 24.73 | 24.76 | 1,118,798 | -0.78(-3.05%) |
Sep 03, 2008 | 26.12 | 26.12 | 25.38 | 25.54 | 1,520,456 | -0.48(-1.84%) |
Sep 02, 2008 | 26.67 | 27.18 | 25.95 | 26.02 | 979,161 | -0.44(-1.66%) |
Aug 29, 2008 | 26.96 | 27.13 | 26.34 | 26.46 | 0 | -0.69(-2.54%) |
Aug 28, 2008 | 26.72 | 27.19 | 26.48 | 27.15 | 749,374 | +0.51(+1.91%) |
Aug 27, 2008 | 26.38 | 26.82 | 26.17 | 26.64 | 650,839 | +0.20(+0.76%) |
Aug 26, 2008 | 26.48 | 26.68 | 26.22 | 26.44 | 715,776 | -0.04(-0.15%) |
Aug 25, 2008 | 26.62 | 26.75 | 26.26 | 26.48 | 567,480 | -0.32(-1.19%) |
Aug 22, 2008 | 26.73 | 26.99 | 26.55 | 26.80 | 0 | +0.18(+0.68%) |
Aug 21, 2008 | 26.36 | 26.69 | 26.26 | 26.62 | 850,612 | +0.11(+0.41%) |
Aug 20, 2008 | 26.71 | 26.90 | 26.36 | 26.51 | 727,894 | -0.17(-0.64%) |
Aug 19, 2008 | 26.70 | 26.95 | 26.40 | 26.68 | 917,793 | -0.12(-0.45%) |
Aug 18, 2008 | 27.00 | 27.02 | 26.51 | 26.80 | 1,302,686 | -0.12(-0.45%) |
Aug 15, 2008 | 26.81 | 27.05 | 26.38 | 26.92 | 0 | +0.22(+0.82%) |
Aug 14, 2008 | 26.04 | 26.79 | 26.04 | 26.70 | 1,671,716 | +0.50(+1.91%) |
Aug 13, 2008 | 25.97 | 26.41 | 25.77 | 26.20 | 1,276,457 | +0.13(+0.50%) |
Aug 12, 2008 | 26.17 | 26.35 | 25.94 | 26.07 | 1,025,085 | -0.23(-0.87%) |
Aug 11, 2008 | 26.13 | 26.56 | 25.94 | 26.30 | 1,314,735 | +0.09(+0.34%) |
Aug 08, 2008 | 26.10 | 26.39 | 25.99 | 26.21 | 1,723,609 | +0.07(+0.27%) |
Aug 07, 2008 | 25.17 | 26.37 | 25.05 | 26.14 | 2,572,657 | +0.89(+3.52%) |
Aug 06, 2008 | 26.05 | 26.05 | 24.75 | 25.25 | 5,908,535 | -0.89(-3.40%) |
Aug 05, 2008 | 26.44 | 26.67 | 26.00 | 26.14 | 2,288,547 | -0.18(-0.68%) |
Aug 04, 2008 | 26.65 | 26.69 | 26.26 | 26.32 | 1,599,801 | -0.37(-1.39%) |
Aug 01, 2008 | 26.50 | 27.08 | 26.50 | 26.69 | 1,452,343 | -0.17(-0.63%) |
Jul 31, 2008 | 27.07 | 27.68 | 26.85 | 26.86 | 1,742,530 | -0.33(-1.21%) |
Jul 30, 2008 | 26.63 | 27.38 | 26.58 | 27.19 | 1,943,084 | +0.54(+2.03%) |
Jul 29, 2008 | 26.65 | 28.09 | 26.34 | 26.65 | 3,575,638 | -0.27(-1.00%) |
Jul 28, 2008 | 26.71 | 27.32 | 26.52 | 26.92 | 1,524,981 | +0.10(+0.37%) |
Jul 25, 2008 | 26.56 | 27.14 | 26.51 | 26.82 | 968,063 | +0.36(+1.36%) |
Jul 24, 2008 | 26.90 | 27.12 | 26.42 | 26.46 | 1,387,489 | -0.48(-1.78%) |
Jul 23, 2008 | 26.50 | 27.05 | 26.43 | 26.94 | 1,258,516 | +0.40(+1.51%) |
Jul 22, 2008 | 26.54 | 26.83 | 26.15 | 26.54 | 2,230,011 | -0.11(-0.41%) |
Jul 21, 2008 | 26.71 | 26.99 | 26.52 | 26.65 | 976,173 | +0.08(+0.30%) |
Jul 18, 2008 | 26.50 | 26.94 | 26.30 | 26.57 | 1,052,121 | +0.11(+0.42%) |
Jul 17, 2008 | 26.16 | 26.55 | 26.05 | 26.46 | 1,205,787 | +0.40(+1.53%) |
Jul 16, 2008 | 25.27 | 26.12 | 24.90 | 26.06 | 1,688,977 | +0.83(+3.29%) |
Jul 15, 2008 | 25.16 | 25.49 | 24.61 | 25.23 | 1,461,046 | -0.21(-0.83%) |
Jul 14, 2008 | 25.90 | 26.10 | 25.16 | 25.44 | 2,037,381 | -0.31(-1.20%) |
Jul 11, 2008 | 26.05 | 26.15 | 24.35 | 25.75 | 3,858,892 | -0.66(-2.50%) |
Jul 10, 2008 | 26.58 | 26.95 | 26.11 | 26.41 | 2,408,417 | -0.21(-0.79%) |
Jul 09, 2008 | 27.11 | 27.13 | 26.48 | 26.62 | 1,974,138 | -0.44(-1.63%) |
Jul 08, 2008 | 27.03 | 27.38 | 26.08 | 27.06 | 4,353,360 | +1.26(+4.88%) |
Jul 07, 2008 | 25.64 | 26.35 | 25.56 | 25.80 | 2,278,231 | +0.25(+0.98%) |
Jul 04, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.00(+0.00%) |
Jul 03, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.50(+2.00%) |
Jul 02, 2008 | 25.59 | 25.86 | 25.02 | 25.05 | 1,310,047 | -0.56(-2.19%) |