Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.71 | 24.30 | 23.20 | 23.82 | 6,408,572 | +0.44(+1.88%) |
Sep 29, 2008 | 23.90 | 24.16 | 23.10 | 23.38 | 6,600,203 | -0.79(-3.25%) |
Sep 26, 2008 | 24.11 | 24.22 | 23.80 | 24.17 | 0 | -0.19(-0.80%) |
Sep 25, 2008 | 23.88 | 24.50 | 23.77 | 24.36 | 4,818,845 | +0.79(+3.35%) |
Sep 24, 2008 | 23.82 | 24.05 | 23.22 | 23.57 | 5,427,502 | -0.22(-0.91%) |
Sep 23, 2008 | 24.24 | 24.81 | 23.73 | 23.79 | 4,642,920 | -0.43(-1.79%) |
Sep 22, 2008 | 24.41 | 24.86 | 24.12 | 24.22 | 6,710,520 | -0.37(-1.52%) |
Sep 19, 2008 | 23.72 | 24.84 | 23.36 | 24.60 | 0 | +1.23(+5.24%) |
Sep 18, 2008 | 22.95 | 23.73 | 22.56 | 23.37 | 7,179,359 | +0.55(+2.39%) |
Sep 17, 2008 | 23.49 | 23.75 | 22.79 | 22.83 | 8,231,747 | -0.99(-4.14%) |
Sep 16, 2008 | 23.07 | 24.16 | 22.84 | 23.81 | 10,028,558 | +0.58(+2.49%) |
Sep 15, 2008 | 23.70 | 23.96 | 23.02 | 23.23 | 4,846,785 | -0.77(-3.22%) |
Sep 12, 2008 | 23.46 | 24.13 | 23.39 | 24.01 | 4,759,310 | +0.55(+2.33%) |
Sep 11, 2008 | 23.48 | 23.51 | 23.12 | 23.46 | 6,404,252 | -0.09(-0.40%) |
Sep 10, 2008 | 23.08 | 23.70 | 23.08 | 23.56 | 5,620,041 | +0.51(+2.20%) |
Sep 09, 2008 | 23.86 | 23.97 | 23.03 | 23.05 | 8,087,286 | -0.66(-2.79%) |
Sep 08, 2008 | 22.98 | 23.71 | 22.96 | 23.71 | 7,677,360 | +0.91(+4.01%) |
Sep 05, 2008 | 23.06 | 23.14 | 22.69 | 22.80 | 0 | -0.37(-1.59%) |
Sep 04, 2008 | 23.45 | 23.60 | 22.98 | 23.17 | 5,165,591 | -0.47(-2.00%) |
Sep 03, 2008 | 24.02 | 24.08 | 23.54 | 23.64 | 3,816,808 | -0.36(-1.51%) |
Sep 02, 2008 | 24.46 | 24.69 | 23.96 | 24.00 | 5,067,711 | -0.24(-0.99%) |
Aug 29, 2008 | 24.68 | 24.85 | 24.22 | 24.24 | 2,816,341 | -0.47(-1.89%) |
Aug 28, 2008 | 24.50 | 24.71 | 24.46 | 24.71 | 2,446,669 | +0.30(+1.23%) |
Aug 27, 2008 | 24.42 | 24.54 | 24.29 | 24.41 | 2,862,978 | -0.13(-0.54%) |
Aug 26, 2008 | 24.02 | 24.66 | 24.01 | 24.54 | 3,380,457 | +0.44(+1.83%) |
Aug 25, 2008 | 24.07 | 24.31 | 23.90 | 24.10 | 3,025,655 | -0.17(-0.69%) |
Aug 22, 2008 | 24.29 | 24.50 | 24.16 | 24.27 | 2,783,440 | -0.01(-0.05%) |
Aug 21, 2008 | 23.80 | 24.35 | 23.80 | 24.28 | 2,417,069 | +0.27(+1.14%) |
Aug 20, 2008 | 23.83 | 24.04 | 23.71 | 24.01 | 2,541,663 | +0.19(+0.82%) |
Aug 19, 2008 | 23.60 | 23.88 | 23.60 | 23.81 | 2,422,479 | +0.15(+0.64%) |
Aug 18, 2008 | 23.71 | 23.92 | 23.56 | 23.66 | 1,967,088 | -0.03(-0.14%) |
Aug 15, 2008 | 23.56 | 23.96 | 23.50 | 23.70 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.81 | 23.89 | 23.48 | 23.56 | 2,563,889 | -0.38(-1.61%) |
Aug 13, 2008 | 23.76 | 24.05 | 23.39 | 23.94 | 2,533,423 | +0.17(+0.70%) |
Aug 12, 2008 | 24.07 | 24.09 | 23.66 | 23.77 | 3,387,476 | -0.33(-1.36%) |
Aug 11, 2008 | 23.73 | 24.25 | 23.59 | 24.10 | 3,556,212 | +0.28(+1.19%) |
Aug 08, 2008 | 23.47 | 23.85 | 23.31 | 23.82 | 2,899,176 | +0.46(+1.98%) |
Aug 07, 2008 | 23.46 | 23.72 | 23.18 | 23.36 | 4,324,837 | -0.13(-0.55%) |
Aug 06, 2008 | 23.75 | 23.86 | 23.29 | 23.48 | 5,779,644 | -0.17(-0.73%) |
Aug 05, 2008 | 23.78 | 23.95 | 23.44 | 23.66 | 6,279,867 | +0.08(+0.35%) |
Aug 04, 2008 | 23.74 | 23.92 | 23.56 | 23.57 | 5,074,111 | -0.14(-0.61%) |
Aug 01, 2008 | 24.75 | 24.85 | 23.72 | 23.72 | 4,704,179 | -0.89(-3.60%) |
Jul 31, 2008 | 24.70 | 24.92 | 24.57 | 24.60 | 4,184,116 | -0.14(-0.59%) |
Jul 30, 2008 | 24.17 | 24.80 | 24.08 | 24.75 | 6,116,783 | +0.57(+2.35%) |
Jul 29, 2008 | 24.18 | 24.47 | 23.98 | 24.18 | 6,724,067 | -0.17(-0.71%) |
Jul 28, 2008 | 24.02 | 24.54 | 24.02 | 24.35 | 4,576,424 | +0.23(+0.97%) |
Jul 25, 2008 | 24.52 | 24.56 | 24.07 | 24.12 | 3,607,480 | -0.26(-1.07%) |
Jul 24, 2008 | 24.37 | 24.52 | 23.80 | 24.38 | 5,619,813 | +0.06(+0.25%) |
Jul 23, 2008 | 24.81 | 24.90 | 24.22 | 24.32 | 5,235,440 | -0.51(-2.04%) |
Jul 22, 2008 | 24.84 | 25.37 | 24.81 | 24.83 | 4,400,083 | -0.12(-0.47%) |
Jul 21, 2008 | 24.78 | 25.04 | 24.34 | 24.94 | 3,178,141 | +0.18(+0.72%) |
Jul 18, 2008 | 24.60 | 25.10 | 24.36 | 24.76 | 5,002,466 | +0.14(+0.59%) |
Jul 17, 2008 | 24.70 | 24.79 | 24.25 | 24.62 | 5,592,041 | -0.18(-0.74%) |
Jul 16, 2008 | 25.30 | 25.47 | 24.65 | 24.80 | 5,668,163 | -0.66(-2.58%) |
Jul 15, 2008 | 25.62 | 25.66 | 25.23 | 25.46 | 4,267,189 | -0.15(-0.59%) |
Jul 14, 2008 | 26.36 | 26.36 | 25.53 | 25.61 | 4,824,351 | -0.49(-1.88%) |
Jul 11, 2008 | 26.00 | 26.50 | 25.86 | 26.10 | 4,261,049 | -0.14(-0.55%) |
Jul 10, 2008 | 26.20 | 26.37 | 25.97 | 26.25 | 3,863,518 | +0.11(+0.40%) |
Jul 09, 2008 | 25.87 | 26.30 | 25.87 | 26.14 | 3,673,665 | +0.19(+0.75%) |
Jul 08, 2008 | 26.01 | 26.32 | 25.74 | 25.94 | 5,620,991 | -0.14(-0.56%) |
Jul 07, 2008 | 26.16 | 26.60 | 25.83 | 26.09 | 4,080,679 | -0.07(-0.28%) |
Jul 04, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | +0.00(+0.00%) |
Jul 03, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | -0.28(-1.07%) |
Jul 02, 2008 | 26.65 | 27.01 | 26.43 | 26.45 | 6,724,726 | -0.11(-0.40%) |