Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.31 | 24.54 | 23.96 | 24.21 | 6,397,692 | +0.09(+0.37%) |
Sep 29, 2008 | 24.41 | 24.85 | 24.02 | 24.12 | 5,643,788 | -0.48(-1.97%) |
Sep 26, 2008 | 24.46 | 24.77 | 24.28 | 24.61 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.41 | 24.89 | 24.26 | 24.69 | 2,973,114 | +0.34(+1.39%) |
Sep 24, 2008 | 24.18 | 24.39 | 23.85 | 24.35 | 2,939,469 | +0.20(+0.82%) |
Sep 23, 2008 | 24.22 | 24.56 | 24.12 | 24.15 | 2,731,119 | -0.14(-0.56%) |
Sep 22, 2008 | 24.79 | 24.79 | 24.25 | 24.29 | 4,276,565 | -0.69(-2.75%) |
Sep 19, 2008 | 25.92 | 26.15 | 24.52 | 24.98 | 0 | -0.87(-3.36%) |
Sep 18, 2008 | 24.73 | 26.05 | 24.66 | 25.84 | 9,806,121 | +1.12(+4.51%) |
Sep 17, 2008 | 25.08 | 25.35 | 24.73 | 24.73 | 6,332,820 | -0.62(-2.45%) |
Sep 16, 2008 | 24.74 | 25.47 | 24.69 | 25.35 | 8,795,559 | +0.47(+1.90%) |
Sep 15, 2008 | 24.22 | 25.06 | 24.02 | 24.87 | 9,707,134 | +0.31(+1.26%) |
Sep 12, 2008 | 24.24 | 24.57 | 24.23 | 24.56 | 3,384,795 | +0.18(+0.74%) |
Sep 11, 2008 | 24.17 | 24.45 | 23.84 | 24.38 | 4,038,512 | +0.20(+0.84%) |
Sep 10, 2008 | 24.07 | 24.37 | 23.89 | 24.18 | 3,591,057 | +0.22(+0.92%) |
Sep 09, 2008 | 24.07 | 24.23 | 23.95 | 23.96 | 7,658,707 | -0.11(-0.44%) |
Sep 08, 2008 | 23.05 | 24.08 | 22.96 | 24.07 | 7,005,157 | +1.21(+5.28%) |
Sep 05, 2008 | 23.17 | 23.22 | 22.63 | 22.86 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.25 | 23.36 | 23.01 | 23.20 | 4,407,633 | -0.07(-0.29%) |
Sep 03, 2008 | 23.25 | 23.55 | 23.16 | 23.27 | 3,952,494 | +0.01(+0.02%) |
Sep 02, 2008 | 23.25 | 23.50 | 23.00 | 23.26 | 2,845,792 | +0.21(+0.90%) |
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.15 | 23.42 | 2,750,511 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,952,019 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,527 | +0.22(+0.96%) |
Aug 25, 2008 | 23.19 | 23.22 | 22.86 | 22.96 | 2,311,167 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,213 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.02 | 2,130,375 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.24 | 22.94 | 23.12 | 2,629,836 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,662 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.97 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,922 | -0.27(-1.19%) |
Aug 13, 2008 | 22.66 | 22.89 | 22.37 | 22.79 | 5,155,496 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.66 | 7,378,583 | -0.59(-2.54%) |
Aug 11, 2008 | 22.97 | 23.28 | 22.66 | 23.26 | 7,007,152 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,518 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,498 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,922 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,757 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,301 | +0.29(+1.31%) |
Aug 01, 2008 | 22.46 | 22.46 | 21.87 | 21.87 | 3,115,341 | -0.51(-2.27%) |
Jul 31, 2008 | 22.07 | 22.42 | 22.04 | 22.38 | 4,142,991 | +0.20(+0.89%) |
Jul 30, 2008 | 21.79 | 22.21 | 21.75 | 22.18 | 3,430,068 | +0.45(+2.05%) |
Jul 29, 2008 | 21.73 | 21.76 | 21.58 | 21.73 | 3,314,432 | +0.12(+0.57%) |
Jul 28, 2008 | 21.59 | 21.84 | 21.54 | 21.61 | 3,201,301 | +0.03(+0.16%) |
Jul 25, 2008 | 21.89 | 21.91 | 21.54 | 21.58 | 3,220,586 | -0.27(-1.24%) |
Jul 24, 2008 | 22.03 | 22.03 | 21.70 | 21.85 | 3,224,032 | -0.14(-0.62%) |
Jul 23, 2008 | 22.13 | 22.13 | 21.64 | 21.98 | 3,996,175 | -0.10(-0.43%) |
Jul 22, 2008 | 21.78 | 22.16 | 21.78 | 22.08 | 4,656,521 | +0.24(+1.11%) |
Jul 21, 2008 | 21.78 | 22.03 | 21.63 | 21.84 | 3,724,994 | +0.15(+0.68%) |
Jul 18, 2008 | 21.43 | 21.86 | 21.38 | 21.69 | 4,515,839 | +0.28(+1.29%) |
Jul 17, 2008 | 21.35 | 21.42 | 21.07 | 21.41 | 4,931,185 | +0.16(+0.74%) |
Jul 16, 2008 | 21.50 | 21.58 | 21.14 | 21.26 | 3,841,086 | -0.24(-1.10%) |
Jul 15, 2008 | 21.52 | 21.62 | 21.36 | 21.49 | 3,563,178 | -0.06(-0.29%) |
Jul 14, 2008 | 21.94 | 21.97 | 21.52 | 21.55 | 2,989,039 | -0.30(-1.37%) |
Jul 11, 2008 | 21.98 | 22.14 | 21.72 | 21.85 | 3,679,213 | -0.23(-1.02%) |
Jul 10, 2008 | 22.04 | 22.20 | 21.97 | 22.08 | 3,908,805 | +0.09(+0.41%) |
Jul 09, 2008 | 21.94 | 22.19 | 21.80 | 21.99 | 4,632,383 | +0.11(+0.52%) |
Jul 08, 2008 | 21.44 | 21.88 | 21.36 | 21.88 | 5,302,282 | +0.46(+2.13%) |
Jul 07, 2008 | 21.59 | 21.80 | 21.28 | 21.42 | 5,617,499 | -0.10(-0.45%) |
Jul 04, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | +0.00(+0.00%) |
Jul 03, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | -0.12(-0.55%) |
Jul 02, 2008 | 21.90 | 21.99 | 21.63 | 21.63 | 3,376,191 | -0.21(-0.98%) |