Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.45 | 23.92 | 23.21 | 23.63 | 6,607,503 | +0.52(+2.25%) |
Sep 29, 2008 | 22.87 | 23.62 | 22.74 | 23.11 | 6,191,923 | +0.07(+0.32%) |
Sep 26, 2008 | 23.01 | 23.21 | 22.87 | 23.04 | 0 | -0.17(-0.74%) |
Sep 25, 2008 | 23.12 | 23.40 | 23.04 | 23.21 | 2,588,456 | +0.17(+0.74%) |
Sep 24, 2008 | 23.25 | 23.28 | 22.85 | 23.04 | 1,801,264 | -0.14(-0.61%) |
Sep 23, 2008 | 22.93 | 24.52 | 22.93 | 23.18 | 3,620,869 | +0.24(+1.07%) |
Sep 22, 2008 | 23.47 | 23.53 | 22.93 | 22.93 | 1,922,011 | -0.70(-2.95%) |
Sep 19, 2008 | 23.88 | 23.88 | 23.06 | 23.63 | 0 | +0.11(+0.47%) |
Sep 18, 2008 | 23.45 | 23.81 | 23.02 | 23.52 | 4,996,756 | +0.14(+0.60%) |
Sep 17, 2008 | 23.36 | 24.17 | 23.23 | 23.38 | 5,206,510 | -0.29(-1.22%) |
Sep 16, 2008 | 23.78 | 24.01 | 23.17 | 23.67 | 4,753,104 | -0.33(-1.38%) |
Sep 15, 2008 | 23.69 | 24.41 | 23.53 | 24.00 | 5,866,693 | +0.00(+0.00%) |
Sep 12, 2008 | 23.83 | 24.02 | 23.28 | 24.00 | 6,075,677 | +0.12(+0.51%) |
Sep 11, 2008 | 23.72 | 23.88 | 22.96 | 23.88 | 5,273,206 | +0.87(+3.78%) |
Sep 10, 2008 | 22.95 | 23.23 | 22.87 | 23.01 | 3,212,185 | +0.08(+0.35%) |
Sep 09, 2008 | 23.02 | 23.54 | 22.93 | 22.93 | 4,799,950 | -0.10(-0.45%) |
Sep 08, 2008 | 23.01 | 23.06 | 22.70 | 23.03 | 3,049,239 | +0.61(+2.70%) |
Sep 05, 2008 | 22.10 | 22.47 | 22.09 | 22.42 | 0 | +0.24(+1.10%) |
Sep 04, 2008 | 22.19 | 22.50 | 22.12 | 22.18 | 2,455,908 | -0.19(-0.85%) |
Sep 03, 2008 | 22.88 | 22.88 | 22.36 | 22.37 | 3,721,828 | -0.53(-2.33%) |
Sep 02, 2008 | 22.71 | 23.09 | 22.36 | 22.90 | 2,433,157 | +0.37(+1.63%) |
Aug 29, 2008 | 22.73 | 22.87 | 22.54 | 22.54 | 0 | -0.34(-1.50%) |
Aug 28, 2008 | 22.82 | 22.88 | 22.65 | 22.88 | 2,001,082 | +0.13(+0.59%) |
Aug 27, 2008 | 22.44 | 22.75 | 22.41 | 22.74 | 1,717,461 | +0.26(+1.14%) |
Aug 26, 2008 | 22.75 | 22.75 | 22.38 | 22.49 | 3,576,855 | -0.36(-1.55%) |
Aug 25, 2008 | 22.90 | 22.96 | 22.74 | 22.84 | 1,732,309 | -0.17(-0.72%) |
Aug 22, 2008 | 22.83 | 23.01 | 22.69 | 23.01 | 1,427,443 | +0.26(+1.13%) |
Aug 21, 2008 | 22.77 | 22.84 | 22.65 | 22.75 | 1,741,572 | -0.18(-0.80%) |
Aug 20, 2008 | 22.78 | 22.98 | 22.63 | 22.93 | 2,070,440 | +0.16(+0.70%) |
Aug 19, 2008 | 23.02 | 23.05 | 22.74 | 22.77 | 1,999,032 | -0.34(-1.46%) |
Aug 18, 2008 | 23.31 | 23.32 | 23.00 | 23.11 | 2,513,512 | -0.13(-0.58%) |
Aug 15, 2008 | 23.20 | 23.57 | 22.97 | 23.25 | 0 | +0.05(+0.21%) |
Aug 14, 2008 | 23.06 | 23.26 | 22.86 | 23.20 | 3,110,427 | +0.06(+0.26%) |
Aug 13, 2008 | 23.11 | 23.40 | 22.87 | 23.13 | 5,135,681 | -0.01(-0.05%) |
Aug 12, 2008 | 23.13 | 23.23 | 23.04 | 23.15 | 3,028,339 | -0.09(-0.37%) |
Aug 11, 2008 | 22.82 | 23.25 | 22.66 | 23.23 | 3,089,754 | +0.34(+1.50%) |
Aug 08, 2008 | 22.19 | 22.91 | 22.05 | 22.89 | 3,640,720 | +0.75(+3.40%) |
Aug 07, 2008 | 22.41 | 22.42 | 22.12 | 22.14 | 2,426,177 | -0.37(-1.63%) |
Aug 06, 2008 | 22.42 | 22.57 | 22.25 | 22.50 | 2,896,485 | +0.07(+0.30%) |
Aug 05, 2008 | 22.33 | 22.50 | 22.28 | 22.44 | 2,791,030 | +0.15(+0.69%) |
Aug 04, 2008 | 21.90 | 22.35 | 21.90 | 22.28 | 1,749,251 | +0.34(+1.53%) |
Aug 01, 2008 | 22.06 | 22.35 | 21.92 | 21.95 | 2,594,724 | -0.32(-1.46%) |
Jul 31, 2008 | 22.47 | 22.60 | 22.27 | 22.27 | 2,993,679 | -0.29(-1.30%) |
Jul 30, 2008 | 22.44 | 22.80 | 22.35 | 22.57 | 3,673,386 | +0.25(+1.12%) |
Jul 29, 2008 | 22.31 | 22.35 | 21.73 | 22.31 | 3,254,402 | +0.54(+2.50%) |
Jul 28, 2008 | 21.88 | 22.04 | 21.77 | 21.77 | 2,840,442 | -0.23(-1.03%) |
Jul 25, 2008 | 22.17 | 22.27 | 21.80 | 22.00 | 2,874,781 | -0.09(-0.42%) |
Jul 24, 2008 | 22.38 | 22.38 | 22.09 | 22.09 | 4,470,817 | -0.21(-0.93%) |
Jul 23, 2008 | 21.90 | 22.30 | 21.78 | 22.30 | 4,390,652 | +0.69(+3.17%) |
Jul 22, 2008 | 21.44 | 21.65 | 21.38 | 21.61 | 3,336,041 | +0.12(+0.54%) |
Jul 21, 2008 | 21.60 | 21.64 | 21.32 | 21.49 | 1,667,660 | -0.14(-0.65%) |
Jul 18, 2008 | 21.85 | 21.85 | 21.37 | 21.64 | 4,028,308 | -0.17(-0.76%) |
Jul 17, 2008 | 21.73 | 21.87 | 21.48 | 21.80 | 3,356,096 | +0.04(+0.20%) |
Jul 16, 2008 | 21.54 | 21.79 | 21.42 | 21.76 | 4,242,097 | +0.21(+0.97%) |
Jul 15, 2008 | 21.19 | 21.62 | 21.19 | 21.55 | 4,325,500 | +0.18(+0.86%) |
Jul 14, 2008 | 21.54 | 21.57 | 21.32 | 21.37 | 2,686,732 | +0.03(+0.14%) |
Jul 11, 2008 | 21.28 | 21.52 | 21.14 | 21.34 | 3,453,223 | -0.12(-0.54%) |
Jul 10, 2008 | 21.48 | 21.63 | 21.30 | 21.45 | 3,954,781 | +0.01(+0.06%) |
Jul 09, 2008 | 21.54 | 21.70 | 21.43 | 21.44 | 4,578,549 | -0.04(-0.17%) |
Jul 08, 2008 | 21.35 | 21.54 | 21.30 | 21.48 | 4,557,693 | +0.14(+0.66%) |
Jul 07, 2008 | 21.26 | 21.43 | 21.09 | 21.34 | 4,153,151 | +0.10(+0.49%) |
Jul 04, 2008 | 20.87 | 21.43 | 20.81 | 21.23 | 5,010,179 | +0.00(+0.00%) |
Jul 03, 2008 | 20.87 | 21.43 | 20.81 | 21.23 | 5,010,179 | +0.53(+2.54%) |
Jul 02, 2008 | 20.94 | 20.95 | 20.56 | 20.70 | 4,490,110 | -0.15(-0.70%) |