Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.83 | 22.96 | 22.19 | 22.50 | 2,495,832 | -0.06(-0.28%) |
Sep 29, 2008 | 22.98 | 23.17 | 22.43 | 22.56 | 2,609,565 | -0.60(-2.59%) |
Sep 26, 2008 | 22.84 | 23.19 | 22.62 | 23.16 | 0 | +0.13(+0.58%) |
Sep 25, 2008 | 22.97 | 23.35 | 22.88 | 23.03 | 2,469,202 | +0.22(+0.96%) |
Sep 24, 2008 | 22.72 | 22.88 | 22.37 | 22.81 | 1,502,878 | +0.13(+0.56%) |
Sep 23, 2008 | 23.04 | 23.15 | 22.66 | 22.68 | 1,825,536 | -0.17(-0.76%) |
Sep 22, 2008 | 23.79 | 23.84 | 22.84 | 22.86 | 2,013,522 | -1.09(-4.55%) |
Sep 19, 2008 | 24.22 | 24.34 | 23.48 | 23.95 | 0 | +0.11(+0.46%) |
Sep 18, 2008 | 22.85 | 23.86 | 22.79 | 23.84 | 3,487,573 | +1.19(+5.24%) |
Sep 17, 2008 | 22.98 | 23.22 | 22.49 | 22.65 | 3,328,301 | -0.65(-2.80%) |
Sep 16, 2008 | 22.93 | 23.38 | 22.40 | 23.30 | 2,960,043 | +0.25(+1.08%) |
Sep 15, 2008 | 22.91 | 23.48 | 22.64 | 23.05 | 2,523,326 | -0.13(-0.55%) |
Sep 12, 2008 | 22.79 | 23.30 | 22.74 | 23.18 | 1,197,199 | +0.30(+1.31%) |
Sep 11, 2008 | 22.69 | 22.92 | 22.33 | 22.88 | 2,500,354 | +0.14(+0.61%) |
Sep 10, 2008 | 22.92 | 23.01 | 22.69 | 22.74 | 1,811,461 | -0.07(-0.30%) |
Sep 09, 2008 | 23.27 | 23.36 | 22.81 | 22.81 | 2,319,036 | -0.41(-1.76%) |
Sep 08, 2008 | 22.96 | 23.22 | 22.63 | 23.22 | 2,965,734 | +0.19(+0.83%) |
Sep 05, 2008 | 23.11 | 23.21 | 22.88 | 23.03 | 0 | -0.18(-0.77%) |
Sep 04, 2008 | 23.41 | 23.44 | 23.03 | 23.21 | 1,858,272 | -0.17(-0.72%) |
Sep 03, 2008 | 23.80 | 23.89 | 23.30 | 23.38 | 2,688,085 | -0.42(-1.77%) |
Sep 02, 2008 | 24.22 | 24.48 | 23.65 | 23.80 | 2,705,850 | -0.33(-1.39%) |
Aug 29, 2008 | 24.75 | 24.75 | 24.05 | 24.13 | 0 | -0.61(-2.45%) |
Aug 28, 2008 | 24.65 | 24.74 | 24.50 | 24.74 | 1,601,154 | +0.18(+0.73%) |
Aug 27, 2008 | 24.24 | 24.62 | 24.24 | 24.56 | 1,085,066 | +0.23(+0.95%) |
Aug 26, 2008 | 24.26 | 24.44 | 24.13 | 24.33 | 1,013,892 | +0.10(+0.40%) |
Aug 25, 2008 | 24.37 | 24.45 | 24.07 | 24.23 | 871,067 | -0.28(-1.13%) |
Aug 22, 2008 | 24.30 | 24.53 | 24.21 | 24.51 | 0 | +0.27(+1.12%) |
Aug 21, 2008 | 24.21 | 24.34 | 24.04 | 24.24 | 1,978,713 | +0.01(+0.05%) |
Aug 20, 2008 | 24.24 | 24.30 | 24.10 | 24.22 | 1,755,467 | -0.01(-0.05%) |
Aug 19, 2008 | 24.24 | 24.37 | 24.07 | 24.24 | 1,160,160 | -0.07(-0.31%) |
Aug 18, 2008 | 24.21 | 24.33 | 24.14 | 24.31 | 1,701,159 | +0.10(+0.40%) |
Aug 15, 2008 | 23.90 | 24.24 | 23.80 | 24.21 | 0 | +0.42(+1.74%) |
Aug 14, 2008 | 24.03 | 24.10 | 23.58 | 23.80 | 1,799,217 | -0.34(-1.41%) |
Aug 13, 2008 | 24.18 | 24.49 | 24.07 | 24.14 | 2,098,597 | -0.02(-0.07%) |
Aug 12, 2008 | 23.88 | 24.28 | 23.68 | 24.15 | 2,828,681 | +0.32(+1.33%) |
Aug 11, 2008 | 23.24 | 23.99 | 23.08 | 23.84 | 3,770,308 | +0.54(+2.30%) |
Aug 08, 2008 | 22.78 | 23.31 | 22.77 | 23.30 | 1,680,470 | +0.47(+2.07%) |
Aug 07, 2008 | 23.00 | 23.18 | 22.78 | 22.83 | 1,314,641 | -0.25(-1.10%) |
Aug 06, 2008 | 23.27 | 23.46 | 23.06 | 23.08 | 2,858,730 | -0.18(-0.79%) |
Aug 05, 2008 | 22.64 | 23.27 | 22.44 | 23.27 | 4,044,960 | +0.76(+3.38%) |
Aug 04, 2008 | 22.92 | 22.99 | 22.51 | 22.51 | 1,831,895 | -0.09(-0.38%) |
Aug 01, 2008 | 23.87 | 24.03 | 22.57 | 22.59 | 3,786,282 | -1.10(-4.62%) |
Jul 31, 2008 | 23.54 | 23.70 | 23.47 | 23.69 | 2,044,730 | +0.13(+0.56%) |
Jul 30, 2008 | 23.28 | 23.60 | 23.16 | 23.56 | 1,722,593 | +0.34(+1.46%) |
Jul 29, 2008 | 23.22 | 23.24 | 23.05 | 23.22 | 1,555,419 | +0.12(+0.50%) |
Jul 28, 2008 | 23.10 | 23.23 | 22.97 | 23.10 | 1,338,758 | -0.02(-0.07%) |
Jul 25, 2008 | 23.23 | 23.38 | 23.05 | 23.12 | 1,685,178 | -0.06(-0.27%) |
Jul 24, 2008 | 23.24 | 23.49 | 22.97 | 23.18 | 2,362,302 | -0.14(-0.62%) |
Jul 23, 2008 | 23.32 | 23.41 | 22.97 | 23.32 | 2,592,510 | -0.05(-0.22%) |
Jul 22, 2008 | 23.46 | 23.72 | 23.25 | 23.38 | 3,881,080 | -0.08(-0.34%) |
Jul 21, 2008 | 23.43 | 23.52 | 23.19 | 23.46 | 1,841,148 | +0.14(+0.59%) |
Jul 18, 2008 | 23.20 | 23.56 | 23.01 | 23.32 | 2,387,070 | +0.11(+0.47%) |
Jul 17, 2008 | 23.45 | 23.45 | 23.08 | 23.21 | 2,804,267 | -0.21(-0.89%) |
Jul 16, 2008 | 23.64 | 23.69 | 23.32 | 23.42 | 3,431,782 | -0.15(-0.64%) |
Jul 15, 2008 | 23.43 | 23.68 | 23.41 | 23.57 | 2,317,321 | +0.03(+0.12%) |
Jul 14, 2008 | 23.88 | 23.88 | 23.52 | 23.54 | 2,397,145 | -0.11(-0.46%) |
Jul 11, 2008 | 23.78 | 23.97 | 23.50 | 23.65 | 5,807,979 | -0.35(-1.44%) |
Jul 10, 2008 | 23.96 | 24.14 | 23.78 | 23.99 | 3,279,079 | -0.01(-0.05%) |
Jul 09, 2008 | 24.30 | 24.30 | 24.01 | 24.01 | 4,940,033 | -0.29(-1.21%) |
Jul 08, 2008 | 24.00 | 24.36 | 23.99 | 24.30 | 4,525,053 | +0.32(+1.35%) |
Jul 07, 2008 | 24.25 | 24.41 | 23.84 | 23.98 | 2,062,853 | -0.22(-0.93%) |
Jul 04, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | -0.26(-1.06%) |
Jul 02, 2008 | 24.58 | 24.88 | 24.46 | 24.46 | 1,476,864 | -0.12(-0.49%) |