Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.38 | 25.22 | 23.13 | 24.58 | 2,244,919 | +0.89(+3.76%) |
Sep 29, 2008 | 25.29 | 25.30 | 23.01 | 23.69 | 2,410,529 | -1.95(-7.61%) |
Sep 26, 2008 | 24.71 | 25.82 | 24.47 | 25.64 | 0 | +0.52(+2.07%) |
Sep 25, 2008 | 24.86 | 25.28 | 24.42 | 25.12 | 1,945,559 | +0.34(+1.37%) |
Sep 24, 2008 | 25.12 | 25.44 | 24.67 | 24.78 | 2,429,252 | -0.27(-1.08%) |
Sep 23, 2008 | 24.30 | 25.48 | 24.30 | 25.05 | 1,705,203 | +0.42(+1.71%) |
Sep 22, 2008 | 26.79 | 27.21 | 23.70 | 24.63 | 2,195,653 | -2.31(-8.57%) |
Sep 19, 2008 | 24.14 | 26.96 | 24.11 | 26.94 | 0 | +3.26(+13.77%) |
Sep 18, 2008 | 23.01 | 25.30 | 21.07 | 23.68 | 5,070,113 | +0.81(+3.54%) |
Sep 17, 2008 | 23.80 | 24.47 | 22.64 | 22.87 | 3,095,208 | -1.40(-5.77%) |
Sep 16, 2008 | 23.75 | 24.45 | 22.00 | 24.27 | 4,585,399 | +0.52(+2.19%) |
Sep 15, 2008 | 24.21 | 25.33 | 23.73 | 23.75 | 3,597,855 | -1.51(-5.98%) |
Sep 12, 2008 | 24.81 | 25.28 | 24.42 | 25.26 | 0 | +0.22(+0.88%) |
Sep 11, 2008 | 25.12 | 25.37 | 24.31 | 25.04 | 2,230,548 | -0.47(-1.84%) |
Sep 10, 2008 | 25.44 | 25.67 | 24.61 | 25.51 | 1,482,550 | +0.19(+0.75%) |
Sep 09, 2008 | 26.27 | 26.50 | 25.00 | 25.32 | 1,974,628 | -1.12(-4.24%) |
Sep 08, 2008 | 25.83 | 26.76 | 25.76 | 26.44 | 2,822,384 | +1.24(+4.92%) |
Sep 05, 2008 | 25.20 | 25.32 | 24.71 | 25.20 | 0 | -0.18(-0.71%) |
Sep 04, 2008 | 25.68 | 25.76 | 25.15 | 25.38 | 1,640,059 | -0.47(-1.82%) |
Sep 03, 2008 | 25.27 | 26.00 | 24.93 | 25.85 | 1,368,717 | +0.59(+2.34%) |
Sep 02, 2008 | 25.25 | 25.88 | 24.77 | 25.26 | 1,175,748 | +0.23(+0.92%) |
Aug 29, 2008 | 25.00 | 25.50 | 24.65 | 25.03 | 0 | -0.26(-1.03%) |
Aug 28, 2008 | 24.39 | 25.30 | 24.00 | 25.29 | 1,302,094 | +0.96(+3.95%) |
Aug 27, 2008 | 24.04 | 24.53 | 23.67 | 24.33 | 822,329 | +0.33(+1.37%) |
Aug 26, 2008 | 23.77 | 24.16 | 23.57 | 24.00 | 873,026 | +0.27(+1.14%) |
Aug 25, 2008 | 24.38 | 24.38 | 23.64 | 23.73 | 821,101 | -0.86(-3.50%) |
Aug 22, 2008 | 23.85 | 24.66 | 23.68 | 24.59 | 0 | +0.89(+3.76%) |
Aug 21, 2008 | 23.40 | 24.12 | 23.36 | 23.70 | 1,041,128 | -0.35(-1.46%) |
Aug 20, 2008 | 24.13 | 24.26 | 23.57 | 24.05 | 1,604,377 | +0.02(+0.08%) |
Aug 19, 2008 | 24.53 | 24.67 | 23.85 | 24.03 | 1,371,343 | -0.75(-3.03%) |
Aug 18, 2008 | 25.64 | 25.86 | 24.50 | 24.78 | 1,600,109 | -0.97(-3.77%) |
Aug 15, 2008 | 25.85 | 26.28 | 25.43 | 25.75 | 0 | -0.07(-0.27%) |
Aug 14, 2008 | 24.85 | 25.92 | 24.50 | 25.82 | 1,455,120 | +0.84(+3.36%) |
Aug 13, 2008 | 25.55 | 25.55 | 24.73 | 24.98 | 1,333,359 | -0.25(-0.99%) |
Aug 12, 2008 | 25.98 | 26.09 | 24.89 | 25.23 | 1,774,711 | -1.34(-5.04%) |
Aug 11, 2008 | 26.10 | 27.02 | 25.62 | 26.57 | 2,012,671 | +0.51(+1.96%) |
Aug 08, 2008 | 25.20 | 26.24 | 24.73 | 26.06 | 1,678,401 | +0.97(+3.87%) |
Aug 07, 2008 | 25.36 | 25.68 | 24.90 | 25.09 | 1,253,155 | -0.58(-2.26%) |
Aug 06, 2008 | 25.47 | 25.96 | 25.37 | 25.67 | 1,337,390 | -0.02(-0.08%) |
Aug 05, 2008 | 24.81 | 25.92 | 24.60 | 25.69 | 2,442,407 | +1.16(+4.73%) |
Aug 04, 2008 | 24.86 | 24.94 | 24.44 | 24.53 | 1,937,143 | -0.43(-1.72%) |
Aug 01, 2008 | 24.90 | 25.12 | 24.28 | 24.96 | 2,234,254 | +0.23(+0.93%) |
Jul 31, 2008 | 25.04 | 25.50 | 24.00 | 24.73 | 1,761,301 | -0.64(-2.52%) |
Jul 30, 2008 | 25.87 | 25.90 | 24.39 | 25.37 | 1,634,701 | +0.01(+0.04%) |
Jul 29, 2008 | 25.36 | 25.60 | 23.95 | 25.36 | 2,926,728 | +1.54(+6.47%) |
Jul 28, 2008 | 24.45 | 25.00 | 23.63 | 23.82 | 2,433,410 | -0.75(-3.05%) |
Jul 25, 2008 | 24.22 | 25.10 | 23.91 | 24.57 | 1,606,261 | +0.46(+1.91%) |
Jul 24, 2008 | 25.87 | 25.87 | 23.91 | 24.11 | 2,405,205 | -1.80(-6.95%) |
Jul 23, 2008 | 24.21 | 26.30 | 24.10 | 25.91 | 3,293,586 | +0.89(+3.56%) |
Jul 22, 2008 | 23.78 | 25.15 | 23.53 | 25.02 | 2,959,178 | +1.06(+4.42%) |
Jul 21, 2008 | 23.66 | 23.98 | 23.52 | 23.96 | 980,264 | +0.40(+1.70%) |
Jul 18, 2008 | 23.53 | 23.91 | 22.98 | 23.56 | 1,708,569 | +0.07(+0.30%) |
Jul 17, 2008 | 23.17 | 23.75 | 22.62 | 23.49 | 2,912,828 | +0.51(+2.22%) |
Jul 16, 2008 | 21.49 | 23.23 | 21.45 | 22.98 | 3,239,492 | +1.52(+7.08%) |
Jul 15, 2008 | 21.27 | 22.00 | 20.62 | 21.46 | 2,794,559 | -0.04(-0.19%) |
Jul 14, 2008 | 22.29 | 22.73 | 21.48 | 21.50 | 1,796,897 | -0.58(-2.63%) |
Jul 11, 2008 | 21.78 | 22.76 | 21.67 | 22.08 | 1,729,204 | -0.21(-0.94%) |
Jul 10, 2008 | 21.91 | 22.70 | 21.74 | 22.29 | 1,593,176 | +0.41(+1.87%) |
Jul 09, 2008 | 23.23 | 23.44 | 21.79 | 21.88 | 1,939,192 | -1.34(-5.77%) |
Jul 08, 2008 | 21.57 | 23.82 | 21.41 | 23.22 | 2,242,781 | +1.57(+7.25%) |
Jul 07, 2008 | 22.64 | 22.85 | 21.63 | 21.65 | 2,600,497 | -0.95(-4.20%) |
Jul 04, 2008 | 22.98 | 23.10 | 22.49 | 22.60 | 1,694,221 | +0.00(+0.00%) |
Jul 03, 2008 | 22.98 | 23.10 | 22.49 | 22.60 | 1,694,221 | -0.28(-1.22%) |
Jul 02, 2008 | 23.21 | 23.40 | 22.86 | 22.88 | 1,823,515 | -0.47(-2.01%) |