Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.50 | 23.83 | 22.91 | 23.22 | 853,797 | -0.38(-1.61%) |
Sep 29, 2008 | 23.22 | 24.29 | 22.84 | 23.60 | 1,115,345 | +0.29(+1.24%) |
Sep 26, 2008 | 23.58 | 23.58 | 22.97 | 23.31 | 756,604 | -0.40(-1.69%) |
Sep 25, 2008 | 23.45 | 24.03 | 23.00 | 23.71 | 787,847 | +0.26(+1.11%) |
Sep 24, 2008 | 24.57 | 25.04 | 23.40 | 23.45 | 1,382,632 | -0.87(-3.58%) |
Sep 23, 2008 | 25.59 | 25.67 | 24.13 | 24.32 | 1,347,366 | -1.30(-5.07%) |
Sep 22, 2008 | 25.93 | 26.33 | 25.48 | 25.62 | 1,042,229 | -0.31(-1.20%) |
Sep 19, 2008 | 26.50 | 28.00 | 25.68 | 25.93 | 1,922,277 | +0.07(+0.27%) |
Sep 18, 2008 | 25.74 | 26.36 | 24.19 | 25.86 | 1,894,297 | +0.69(+2.74%) |
Sep 17, 2008 | 26.22 | 26.53 | 25.01 | 25.17 | 1,537,184 | -1.32(-4.98%) |
Sep 16, 2008 | 27.30 | 27.30 | 25.87 | 26.49 | 1,183,426 | -0.51(-1.89%) |
Sep 15, 2008 | 26.92 | 27.61 | 26.17 | 27.00 | 1,210,528 | -0.38(-1.39%) |
Sep 12, 2008 | 27.41 | 27.99 | 26.86 | 27.38 | 1,354,428 | -0.30(-1.08%) |
Sep 11, 2008 | 26.15 | 27.98 | 25.85 | 27.68 | 2,056,576 | +1.01(+3.79%) |
Sep 10, 2008 | 25.39 | 27.19 | 25.31 | 26.67 | 1,998,044 | +1.51(+6.00%) |
Sep 09, 2008 | 24.56 | 25.61 | 23.54 | 25.16 | 1,171,957 | +0.66(+2.69%) |
Sep 08, 2008 | 24.22 | 24.53 | 23.78 | 24.50 | 690,255 | +0.67(+2.81%) |
Sep 05, 2008 | 23.99 | 24.00 | 23.32 | 23.83 | 1,029,328 | -0.16(-0.67%) |
Sep 04, 2008 | 24.24 | 24.24 | 23.57 | 23.99 | 619,376 | -0.34(-1.40%) |
Sep 03, 2008 | 24.49 | 24.54 | 23.97 | 24.33 | 759,326 | -0.17(-0.69%) |
Sep 02, 2008 | 24.65 | 25.31 | 24.35 | 24.50 | 1,073,669 | +0.14(+0.57%) |
Aug 29, 2008 | 23.99 | 24.55 | 23.93 | 24.36 | 708,159 | +0.29(+1.20%) |
Aug 28, 2008 | 23.56 | 24.16 | 23.56 | 24.07 | 494,313 | +0.48(+2.03%) |
Aug 27, 2008 | 23.15 | 23.86 | 23.00 | 23.59 | 670,906 | +0.53(+2.30%) |
Aug 26, 2008 | 22.97 | 23.39 | 22.56 | 23.06 | 348,859 | +0.10(+0.44%) |
Aug 25, 2008 | 23.02 | 23.18 | 22.64 | 22.96 | 451,420 | -0.14(-0.61%) |
Aug 22, 2008 | 22.85 | 23.20 | 22.61 | 23.10 | 614,508 | +0.39(+1.72%) |
Aug 21, 2008 | 22.85 | 23.30 | 22.60 | 22.71 | 581,224 | -0.29(-1.26%) |
Aug 20, 2008 | 23.65 | 23.90 | 22.66 | 23.00 | 771,495 | -0.60(-2.54%) |
Aug 19, 2008 | 23.79 | 23.97 | 23.24 | 23.60 | 516,135 | -0.25(-1.05%) |
Aug 18, 2008 | 23.96 | 24.62 | 23.72 | 23.85 | 445,251 | -0.02(-0.08%) |
Aug 15, 2008 | 24.49 | 25.04 | 23.68 | 23.87 | 647,628 | -0.27(-1.10%) |
Aug 14, 2008 | 23.39 | 24.45 | 23.29 | 24.14 | 548,423 | +0.66(+2.79%) |
Aug 13, 2008 | 23.70 | 24.11 | 23.18 | 23.48 | 598,023 | -0.22(-0.93%) |
Aug 12, 2008 | 24.32 | 24.56 | 23.69 | 23.70 | 1,040,531 | -0.50(-2.07%) |
Aug 11, 2008 | 23.42 | 24.54 | 23.06 | 24.20 | 884,124 | +0.72(+3.07%) |
Aug 08, 2008 | 22.46 | 23.63 | 22.33 | 23.48 | 914,007 | +0.64(+2.80%) |
Aug 07, 2008 | 23.57 | 24.00 | 22.60 | 22.84 | 976,219 | -0.96(-4.03%) |
Aug 06, 2008 | 23.60 | 23.97 | 22.99 | 23.80 | 818,206 | +0.14(+0.59%) |
Aug 05, 2008 | 24.05 | 24.05 | 23.32 | 23.66 | 1,053,538 | -0.19(-0.80%) |
Aug 04, 2008 | 23.68 | 24.28 | 22.92 | 23.85 | 2,580,898 | +1.25(+5.53%) |
Aug 01, 2008 | 22.20 | 22.92 | 21.72 | 22.60 | 1,116,802 | +0.39(+1.76%) |
Jul 31, 2008 | 21.64 | 22.48 | 21.64 | 22.21 | 727,845 | +0.39(+1.79%) |
Jul 30, 2008 | 22.49 | 22.49 | 21.42 | 21.82 | 939,913 | +0.19(+0.88%) |
Jul 29, 2008 | 21.63 | 22.21 | 21.57 | 21.63 | 830,358 | -0.14(-0.64%) |
Jul 28, 2008 | 21.03 | 22.00 | 21.03 | 21.77 | 851,149 | +0.65(+3.08%) |
Jul 25, 2008 | 21.80 | 22.01 | 21.04 | 21.12 | 1,032,207 | -0.51(-2.36%) |
Jul 24, 2008 | 22.18 | 22.37 | 21.45 | 21.63 | 1,202,169 | -0.36(-1.64%) |
Jul 23, 2008 | 22.16 | 22.48 | 20.89 | 21.99 | 2,270,448 | +1.85(+9.19%) |
Jul 22, 2008 | 20.75 | 20.86 | 19.94 | 20.14 | 1,031,453 | -0.79(-3.77%) |
Jul 21, 2008 | 20.42 | 21.37 | 20.10 | 20.93 | 842,674 | +0.95(+4.75%) |
Jul 18, 2008 | 20.30 | 20.81 | 19.85 | 19.98 | 584,396 | -0.34(-1.67%) |
Jul 17, 2008 | 20.53 | 20.81 | 20.12 | 20.32 | 1,129,407 | -0.07(-0.34%) |
Jul 16, 2008 | 20.49 | 20.99 | 20.38 | 20.39 | 753,291 | +0.02(+0.10%) |
Jul 15, 2008 | 19.71 | 20.62 | 19.69 | 20.37 | 787,223 | +0.50(+2.52%) |
Jul 14, 2008 | 20.39 | 20.55 | 19.51 | 19.87 | 882,185 | -0.32(-1.58%) |
Jul 11, 2008 | 21.34 | 21.62 | 19.43 | 20.19 | 1,893,665 | -1.37(-6.35%) |
Jul 10, 2008 | 20.75 | 22.25 | 20.75 | 21.56 | 1,661,930 | +0.82(+3.95%) |
Jul 09, 2008 | 20.07 | 21.37 | 19.86 | 20.74 | 1,147,549 | +0.72(+3.60%) |
Jul 08, 2008 | 19.42 | 20.09 | 19.15 | 20.02 | 477,591 | +0.67(+3.46%) |
Jul 07, 2008 | 19.45 | 19.55 | 19.07 | 19.35 | 423,937 | -0.09(-0.46%) |
Jul 04, 2008 | 19.66 | 20.02 | 19.34 | 19.44 | 412,715 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 20.02 | 19.34 | 19.44 | 412,715 | -0.21(-1.07%) |
Jul 02, 2008 | 20.13 | 20.17 | 19.36 | 19.65 | 611,648 | -0.54(-2.67%) |