Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.61 | 25.75 | 24.99 | 25.21 | 1,292,074 | +0.11(+0.42%) |
Sep 29, 2008 | 25.99 | 26.00 | 24.66 | 25.10 | 1,111,326 | -1.42(-5.36%) |
Sep 26, 2008 | 26.05 | 26.59 | 25.80 | 26.52 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 26.00 | 26.75 | 25.80 | 26.51 | 732,550 | +0.64(+2.48%) |
Sep 24, 2008 | 26.20 | 26.29 | 25.62 | 25.87 | 441,565 | -0.39(-1.49%) |
Sep 23, 2008 | 26.86 | 27.09 | 26.17 | 26.26 | 750,735 | -0.61(-2.27%) |
Sep 22, 2008 | 27.09 | 27.18 | 26.62 | 26.86 | 775,356 | -0.44(-1.61%) |
Sep 19, 2008 | 27.13 | 27.59 | 26.47 | 27.30 | 0 | +1.50(+5.83%) |
Sep 18, 2008 | 24.67 | 26.21 | 24.47 | 25.80 | 2,230,337 | +1.42(+5.83%) |
Sep 17, 2008 | 25.91 | 26.04 | 24.38 | 24.38 | 2,753,469 | -0.90(-3.57%) |
Sep 16, 2008 | 25.12 | 25.72 | 24.44 | 25.28 | 2,355,446 | -0.21(-0.83%) |
Sep 15, 2008 | 25.60 | 26.68 | 25.35 | 25.49 | 2,180,341 | -1.00(-3.77%) |
Sep 12, 2008 | 26.97 | 26.99 | 26.17 | 26.49 | 0 | -0.63(-2.34%) |
Sep 11, 2008 | 27.00 | 27.64 | 26.51 | 27.12 | 1,098,723 | -0.35(-1.27%) |
Sep 10, 2008 | 27.57 | 27.77 | 26.95 | 27.47 | 734,892 | +0.12(+0.45%) |
Sep 09, 2008 | 28.44 | 28.50 | 27.25 | 27.35 | 872,595 | -1.14(-3.99%) |
Sep 08, 2008 | 29.10 | 29.31 | 27.89 | 28.49 | 692,269 | +0.28(+0.98%) |
Sep 05, 2008 | 28.17 | 28.35 | 27.77 | 28.21 | 0 | -0.20(-0.71%) |
Sep 04, 2008 | 29.73 | 29.73 | 28.32 | 28.42 | 648,627 | -1.54(-5.15%) |
Sep 03, 2008 | 29.93 | 30.25 | 29.58 | 29.96 | 478,098 | +0.05(+0.16%) |
Sep 02, 2008 | 30.52 | 30.94 | 29.82 | 29.91 | 398,080 | -0.21(-0.70%) |
Aug 29, 2008 | 30.14 | 30.45 | 29.94 | 30.12 | 0 | -0.21(-0.70%) |
Aug 28, 2008 | 30.30 | 30.40 | 30.10 | 30.33 | 802,903 | +0.10(+0.32%) |
Aug 27, 2008 | 30.22 | 30.36 | 29.95 | 30.24 | 567,536 | +0.12(+0.40%) |
Aug 26, 2008 | 30.21 | 30.33 | 29.64 | 30.12 | 729,151 | -0.17(-0.56%) |
Aug 25, 2008 | 30.77 | 30.77 | 30.07 | 30.29 | 728,443 | -0.63(-2.02%) |
Aug 22, 2008 | 31.00 | 31.19 | 30.77 | 30.91 | 0 | -0.09(-0.29%) |
Aug 21, 2008 | 30.95 | 31.01 | 30.46 | 31.00 | 834,534 | -0.24(-0.78%) |
Aug 20, 2008 | 31.77 | 31.85 | 30.94 | 31.24 | 526,188 | -0.34(-1.08%) |
Aug 19, 2008 | 31.95 | 32.03 | 31.49 | 31.59 | 284,999 | -0.52(-1.62%) |
Aug 18, 2008 | 32.50 | 32.50 | 31.85 | 32.11 | 376,302 | -0.34(-1.05%) |
Aug 15, 2008 | 32.68 | 32.79 | 32.20 | 32.45 | 0 | -0.06(-0.20%) |
Aug 14, 2008 | 31.96 | 32.55 | 31.67 | 32.51 | 639,940 | +0.31(+0.96%) |
Aug 13, 2008 | 32.06 | 32.22 | 31.59 | 32.20 | 628,494 | +0.06(+0.20%) |
Aug 12, 2008 | 32.54 | 32.54 | 31.95 | 32.14 | 434,839 | -0.45(-1.37%) |
Aug 11, 2008 | 31.91 | 32.59 | 31.85 | 32.59 | 449,091 | +0.54(+1.70%) |
Aug 08, 2008 | 31.33 | 32.18 | 31.33 | 32.04 | 675,725 | +0.53(+1.68%) |
Aug 07, 2008 | 31.58 | 31.77 | 31.24 | 31.51 | 587,470 | -0.42(-1.32%) |
Aug 06, 2008 | 31.82 | 32.07 | 31.51 | 31.94 | 713,062 | -0.01(-0.03%) |
Aug 05, 2008 | 30.91 | 31.94 | 30.84 | 31.94 | 683,074 | +1.38(+4.52%) |
Aug 04, 2008 | 31.03 | 31.07 | 30.17 | 30.56 | 489,981 | -0.46(-1.47%) |
Aug 01, 2008 | 30.84 | 31.18 | 30.45 | 31.02 | 633,996 | +0.28(+0.90%) |
Jul 31, 2008 | 31.45 | 31.64 | 30.74 | 30.74 | 639,248 | -0.85(-2.68%) |
Jul 30, 2008 | 31.35 | 31.61 | 30.88 | 31.59 | 628,134 | +0.50(+1.59%) |
Jul 29, 2008 | 31.09 | 31.19 | 30.51 | 31.09 | 461,049 | +0.46(+1.51%) |
Jul 28, 2008 | 31.00 | 31.14 | 30.55 | 30.63 | 750,077 | -0.41(-1.31%) |
Jul 25, 2008 | 30.98 | 31.28 | 30.81 | 31.03 | 768,519 | +0.27(+0.87%) |
Jul 24, 2008 | 31.18 | 31.37 | 30.54 | 30.77 | 824,073 | -0.46(-1.48%) |
Jul 23, 2008 | 30.16 | 31.69 | 30.16 | 31.23 | 954,916 | +0.96(+3.17%) |
Jul 22, 2008 | 28.43 | 30.33 | 28.43 | 30.27 | 1,260,682 | +0.72(+2.42%) |
Jul 21, 2008 | 28.45 | 29.55 | 28.45 | 29.55 | 1,047,210 | +1.02(+3.59%) |
Jul 18, 2008 | 28.43 | 28.81 | 28.17 | 28.53 | 811,183 | +0.13(+0.46%) |
Jul 17, 2008 | 27.23 | 28.41 | 27.15 | 28.40 | 626,635 | +1.21(+4.45%) |
Jul 16, 2008 | 26.56 | 27.21 | 26.06 | 27.19 | 681,592 | +0.67(+2.51%) |
Jul 15, 2008 | 26.94 | 26.94 | 26.08 | 26.52 | 1,197,674 | -0.71(-2.60%) |
Jul 14, 2008 | 27.17 | 27.45 | 26.50 | 27.23 | 1,078,202 | +0.42(+1.58%) |
Jul 11, 2008 | 27.22 | 27.46 | 26.54 | 26.81 | 1,143,375 | -0.70(-2.54%) |
Jul 10, 2008 | 27.68 | 27.78 | 27.17 | 27.51 | 540,843 | -0.10(-0.35%) |
Jul 09, 2008 | 28.10 | 28.23 | 27.48 | 27.60 | 547,144 | -0.36(-1.28%) |
Jul 08, 2008 | 27.52 | 27.99 | 27.09 | 27.96 | 1,037,001 | +0.38(+1.39%) |
Jul 07, 2008 | 28.07 | 28.49 | 27.53 | 27.58 | 1,035,804 | -0.37(-1.34%) |
Jul 04, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 449,011 | +0.00(+0.00%) |
Jul 03, 2008 | 28.33 | 28.36 | 27.76 | 27.95 | 449,011 | -0.24(-0.86%) |
Jul 02, 2008 | 29.58 | 29.73 | 28.20 | 28.20 | 517,953 | -1.49(-5.01%) |