Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.50 | 23.88 | 22.98 | 23.83 | 656,379 | +0.60(+2.59%) |
Sep 29, 2008 | 24.16 | 24.22 | 23.23 | 23.23 | 691,815 | -1.23(-5.01%) |
Sep 26, 2008 | 24.50 | 24.62 | 24.05 | 24.46 | 0 | -0.35(-1.42%) |
Sep 25, 2008 | 24.17 | 24.97 | 24.12 | 24.81 | 556,625 | +0.72(+2.99%) |
Sep 24, 2008 | 24.63 | 24.63 | 23.86 | 24.09 | 549,160 | -0.49(-2.00%) |
Sep 23, 2008 | 24.77 | 24.85 | 24.26 | 24.58 | 659,282 | +0.08(+0.33%) |
Sep 22, 2008 | 25.61 | 25.71 | 24.38 | 24.50 | 778,625 | -1.31(-5.07%) |
Sep 19, 2008 | 26.14 | 26.47 | 25.29 | 25.81 | 0 | +0.29(+1.12%) |
Sep 18, 2008 | 23.88 | 25.52 | 23.69 | 25.52 | 1,526,447 | +1.97(+8.36%) |
Sep 17, 2008 | 24.41 | 24.41 | 23.55 | 23.55 | 932,653 | -1.04(-4.24%) |
Sep 16, 2008 | 24.16 | 24.60 | 23.40 | 24.60 | 940,651 | +0.34(+1.39%) |
Sep 15, 2008 | 24.23 | 25.13 | 23.83 | 24.26 | 537,732 | -0.59(-2.36%) |
Sep 12, 2008 | 24.47 | 25.01 | 24.32 | 24.85 | 662,563 | +0.30(+1.23%) |
Sep 11, 2008 | 24.17 | 24.57 | 23.94 | 24.55 | 886,105 | +0.30(+1.24%) |
Sep 10, 2008 | 24.03 | 24.33 | 23.92 | 24.24 | 840,646 | +0.39(+1.63%) |
Sep 09, 2008 | 24.16 | 24.29 | 23.83 | 23.86 | 875,565 | -0.31(-1.28%) |
Sep 08, 2008 | 23.52 | 24.16 | 23.47 | 24.16 | 810,288 | +0.93(+3.98%) |
Sep 05, 2008 | 23.43 | 23.52 | 22.84 | 23.24 | 0 | -0.26(-1.12%) |
Sep 04, 2008 | 23.91 | 23.92 | 23.48 | 23.50 | 952,804 | -0.42(-1.75%) |
Sep 03, 2008 | 23.89 | 23.95 | 23.72 | 23.92 | 1,273,837 | +0.07(+0.28%) |
Sep 02, 2008 | 23.96 | 24.05 | 23.45 | 23.86 | 1,054,753 | +0.21(+0.87%) |
Aug 29, 2008 | 23.88 | 23.93 | 23.56 | 23.65 | 0 | -0.27(-1.14%) |
Aug 28, 2008 | 23.61 | 23.93 | 23.48 | 23.92 | 294,480 | +0.25(+1.05%) |
Aug 27, 2008 | 23.63 | 23.80 | 23.47 | 23.67 | 410,058 | +0.13(+0.56%) |
Aug 26, 2008 | 23.38 | 23.69 | 23.38 | 23.54 | 563,351 | -0.02(-0.09%) |
Aug 25, 2008 | 23.91 | 23.98 | 23.44 | 23.56 | 455,855 | -0.45(-1.87%) |
Aug 22, 2008 | 24.02 | 24.19 | 23.94 | 24.01 | 479,966 | +0.06(+0.25%) |
Aug 21, 2008 | 24.09 | 24.26 | 23.90 | 23.95 | 572,865 | -0.23(-0.94%) |
Aug 20, 2008 | 24.03 | 24.24 | 23.94 | 24.18 | 605,880 | +0.12(+0.52%) |
Aug 19, 2008 | 23.97 | 24.13 | 23.94 | 24.05 | 618,569 | +0.02(+0.09%) |
Aug 18, 2008 | 23.85 | 24.19 | 23.83 | 24.03 | 549,350 | +0.19(+0.80%) |
Aug 15, 2008 | 23.88 | 24.08 | 23.69 | 23.84 | 0 | +0.04(+0.19%) |
Aug 14, 2008 | 23.86 | 23.94 | 23.67 | 23.80 | 790,737 | -0.17(-0.70%) |
Aug 13, 2008 | 24.02 | 24.11 | 23.83 | 23.97 | 598,951 | -0.03(-0.12%) |
Aug 12, 2008 | 24.20 | 24.27 | 23.87 | 23.99 | 973,774 | -0.26(-1.09%) |
Aug 11, 2008 | 23.73 | 24.30 | 23.59 | 24.26 | 754,539 | +0.46(+1.91%) |
Aug 08, 2008 | 23.33 | 23.84 | 23.33 | 23.80 | 538,719 | +0.48(+2.08%) |
Aug 07, 2008 | 23.69 | 23.83 | 23.24 | 23.32 | 992,630 | -0.59(-2.46%) |
Aug 06, 2008 | 24.41 | 24.44 | 23.86 | 23.91 | 845,298 | -0.63(-2.57%) |
Aug 05, 2008 | 24.88 | 24.88 | 23.38 | 24.54 | 2,301,439 | -0.92(-3.61%) |
Aug 04, 2008 | 25.60 | 25.60 | 25.16 | 25.46 | 526,671 | -0.01(-0.03%) |
Aug 01, 2008 | 25.53 | 25.86 | 25.22 | 25.46 | 1,166,357 | +0.10(+0.41%) |
Jul 31, 2008 | 25.42 | 25.52 | 25.13 | 25.36 | 779,912 | -0.20(-0.78%) |
Jul 30, 2008 | 25.24 | 25.61 | 24.99 | 25.56 | 559,261 | +0.59(+2.35%) |
Jul 29, 2008 | 24.97 | 25.10 | 24.88 | 24.97 | 487,825 | +0.08(+0.32%) |
Jul 28, 2008 | 24.81 | 24.96 | 24.67 | 24.89 | 526,894 | -0.04(-0.15%) |
Jul 25, 2008 | 24.89 | 25.13 | 24.77 | 24.93 | 674,657 | +0.11(+0.44%) |
Jul 24, 2008 | 24.52 | 24.97 | 24.50 | 24.82 | 581,901 | +0.20(+0.81%) |
Jul 23, 2008 | 25.01 | 25.01 | 24.51 | 24.62 | 568,276 | -0.32(-1.30%) |
Jul 22, 2008 | 24.32 | 24.98 | 24.32 | 24.94 | 661,800 | +0.49(+2.01%) |
Jul 21, 2008 | 25.19 | 25.25 | 24.21 | 24.45 | 717,276 | -0.11(-0.45%) |
Jul 18, 2008 | 24.74 | 25.05 | 24.48 | 24.56 | 598,510 | -0.18(-0.71%) |
Jul 17, 2008 | 24.89 | 24.89 | 24.50 | 24.74 | 811,264 | -0.07(-0.27%) |
Jul 16, 2008 | 25.30 | 25.42 | 24.64 | 24.80 | 661,410 | -0.47(-1.86%) |
Jul 15, 2008 | 25.11 | 25.48 | 25.08 | 25.27 | 674,134 | -0.01(-0.06%) |
Jul 14, 2008 | 25.61 | 25.74 | 25.20 | 25.29 | 677,987 | -0.18(-0.72%) |
Jul 11, 2008 | 25.35 | 25.59 | 25.20 | 25.47 | 839,263 | -0.13(-0.52%) |
Jul 10, 2008 | 25.47 | 25.71 | 25.46 | 25.60 | 674,508 | +0.10(+0.37%) |
Jul 09, 2008 | 25.31 | 25.67 | 25.22 | 25.51 | 718,770 | +0.15(+0.58%) |
Jul 08, 2008 | 24.95 | 25.37 | 24.85 | 25.36 | 1,000,737 | +0.21(+0.85%) |
Jul 07, 2008 | 25.43 | 26.01 | 24.98 | 25.15 | 966,235 | -0.06(-0.23%) |
Jul 04, 2008 | 25.63 | 25.68 | 25.13 | 25.21 | 530,862 | +0.00(+0.00%) |
Jul 03, 2008 | 25.63 | 25.68 | 25.13 | 25.21 | 530,862 | -0.33(-1.29%) |
Jul 02, 2008 | 25.81 | 25.90 | 25.48 | 25.54 | 802,120 | -0.25(-0.97%) |