Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.61 | 22.66 | 21.09 | 22.56 | 1,165,560 | +1.33(+6.26%) |
Sep 29, 2008 | 23.68 | 23.68 | 20.53 | 21.24 | 1,079,744 | -2.39(-10.12%) |
Sep 26, 2008 | 22.87 | 23.64 | 22.29 | 23.63 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.19 | 23.42 | 22.60 | 23.12 | 514,053 | +0.41(+1.80%) |
Sep 24, 2008 | 23.77 | 24.37 | 22.62 | 22.71 | 763,270 | -0.47(-2.03%) |
Sep 23, 2008 | 23.70 | 23.93 | 22.75 | 23.19 | 908,679 | -0.44(-1.86%) |
Sep 22, 2008 | 25.25 | 25.94 | 23.54 | 23.63 | 1,403,331 | -1.22(-4.91%) |
Sep 19, 2008 | 26.57 | 24.84 | 22.80 | 24.84 | 0 | +2.69(+12.14%) |
Sep 18, 2008 | 20.65 | 22.45 | 18.63 | 22.16 | 4,771,310 | +1.56(+7.56%) |
Sep 17, 2008 | 21.23 | 21.94 | 19.98 | 20.60 | 5,567,804 | -1.98(-8.77%) |
Sep 16, 2008 | 20.90 | 22.76 | 20.44 | 22.58 | 5,903,251 | +0.61(+2.75%) |
Sep 15, 2008 | 22.80 | 23.61 | 21.86 | 21.97 | 3,807,395 | -1.93(-8.09%) |
Sep 12, 2008 | 23.95 | 24.48 | 23.50 | 23.91 | 4,849,026 | -0.47(-1.93%) |
Sep 11, 2008 | 23.74 | 24.45 | 23.08 | 24.38 | 4,237,687 | -0.13(-0.54%) |
Sep 10, 2008 | 25.10 | 25.17 | 24.06 | 24.51 | 4,568,678 | -0.39(-1.58%) |
Sep 09, 2008 | 26.79 | 26.98 | 24.90 | 24.91 | 5,202,969 | -2.25(-8.28%) |
Sep 08, 2008 | 28.16 | 28.27 | 26.19 | 27.16 | 4,344,474 | +0.64(+2.40%) |
Sep 05, 2008 | 25.74 | 26.52 | 25.23 | 26.52 | 0 | +0.46(+1.78%) |
Sep 04, 2008 | 27.07 | 27.20 | 25.98 | 26.05 | 2,099,776 | -1.34(-4.91%) |
Sep 03, 2008 | 26.89 | 27.41 | 26.60 | 27.40 | 3,240,987 | +0.43(+1.60%) |
Sep 02, 2008 | 27.17 | 27.63 | 26.42 | 26.97 | 2,980,511 | +0.33(+1.24%) |
Aug 29, 2008 | 26.46 | 26.92 | 26.34 | 26.64 | 635,953 | -0.04(-0.15%) |
Aug 28, 2008 | 25.85 | 26.73 | 25.73 | 26.68 | 1,441,058 | +1.07(+4.18%) |
Aug 27, 2008 | 25.28 | 25.67 | 24.88 | 25.61 | 2,175,039 | +0.50(+1.97%) |
Aug 26, 2008 | 25.24 | 25.29 | 24.62 | 25.11 | 725,514 | +0.03(+0.13%) |
Aug 25, 2008 | 25.43 | 25.50 | 25.00 | 25.08 | 1,262,337 | -0.68(-2.65%) |
Aug 22, 2008 | 25.37 | 25.88 | 25.37 | 25.76 | 2,521,324 | +0.79(+3.15%) |
Aug 21, 2008 | 24.82 | 25.18 | 24.52 | 24.98 | 931,786 | -0.16(-0.63%) |
Aug 20, 2008 | 24.91 | 25.26 | 24.50 | 25.14 | 2,738,980 | +0.16(+0.63%) |
Aug 19, 2008 | 25.36 | 25.45 | 24.81 | 24.98 | 1,918,642 | -0.63(-2.46%) |
Aug 18, 2008 | 26.05 | 26.50 | 25.52 | 25.61 | 1,302,522 | -0.94(-3.52%) |
Aug 15, 2008 | 26.37 | 26.99 | 26.24 | 26.54 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.69 | 26.50 | 25.62 | 26.31 | 2,757,943 | +0.42(+1.64%) |
Aug 13, 2008 | 26.04 | 26.19 | 25.23 | 25.88 | 3,590,218 | -0.35(-1.32%) |
Aug 12, 2008 | 27.12 | 27.23 | 25.91 | 26.23 | 2,814,503 | -1.27(-4.63%) |
Aug 11, 2008 | 27.06 | 28.14 | 26.93 | 27.50 | 1,402,464 | +0.52(+1.92%) |
Aug 08, 2008 | 26.02 | 27.22 | 25.83 | 26.98 | 1,632,824 | +1.00(+3.84%) |
Aug 07, 2008 | 26.44 | 26.83 | 25.80 | 25.98 | 2,406,102 | -0.97(-3.62%) |
Aug 06, 2008 | 26.67 | 27.11 | 26.38 | 26.96 | 1,411,022 | +0.11(+0.40%) |
Aug 05, 2008 | 26.25 | 26.90 | 25.98 | 26.85 | 2,439,691 | +1.06(+4.13%) |
Aug 04, 2008 | 26.46 | 26.46 | 25.63 | 25.79 | 1,275,019 | -0.69(-2.61%) |
Aug 01, 2008 | 26.66 | 26.66 | 25.69 | 26.48 | 1,122,709 | +0.04(+0.15%) |
Jul 31, 2008 | 26.50 | 26.94 | 26.20 | 26.44 | 1,430,544 | -0.20(-0.77%) |
Jul 30, 2008 | 26.73 | 26.94 | 25.87 | 26.64 | 1,478,783 | +0.35(+1.32%) |
Jul 29, 2008 | 26.30 | 26.31 | 24.58 | 26.30 | 2,413,406 | +1.60(+6.46%) |
Jul 28, 2008 | 25.90 | 26.28 | 24.56 | 24.70 | 1,998,949 | -1.27(-4.90%) |
Jul 25, 2008 | 26.09 | 26.44 | 25.45 | 25.98 | 1,869,935 | -0.01(-0.03%) |
Jul 24, 2008 | 27.52 | 27.52 | 25.83 | 25.98 | 2,375,531 | -1.46(-5.33%) |
Jul 23, 2008 | 27.20 | 27.91 | 26.61 | 27.45 | 3,910,292 | +0.33(+1.22%) |
Jul 22, 2008 | 24.86 | 27.14 | 24.68 | 27.12 | 3,536,521 | +2.02(+8.05%) |
Jul 21, 2008 | 26.09 | 26.14 | 24.91 | 25.10 | 2,606,756 | -0.80(-3.10%) |
Jul 18, 2008 | 26.01 | 26.14 | 25.09 | 25.90 | 2,324,623 | +0.15(+0.58%) |
Jul 17, 2008 | 25.21 | 26.32 | 24.76 | 25.75 | 4,403,575 | +1.09(+4.40%) |
Jul 16, 2008 | 22.48 | 24.66 | 22.23 | 24.66 | 4,004,864 | +2.48(+11.16%) |
Jul 15, 2008 | 22.07 | 23.06 | 21.09 | 22.19 | 4,059,684 | -0.24(-1.09%) |
Jul 14, 2008 | 23.98 | 24.07 | 22.25 | 22.43 | 4,507,514 | -0.90(-3.84%) |
Jul 11, 2008 | 24.29 | 24.29 | 22.68 | 23.33 | 6,051,182 | -0.44(-1.85%) |
Jul 10, 2008 | 24.29 | 24.48 | 23.34 | 23.77 | 3,270,495 | -0.56(-2.30%) |
Jul 09, 2008 | 25.94 | 26.02 | 24.17 | 24.33 | 2,255,022 | -1.52(-5.87%) |
Jul 08, 2008 | 24.77 | 25.87 | 24.14 | 25.84 | 2,199,649 | +1.13(+4.58%) |
Jul 07, 2008 | 25.59 | 26.00 | 24.33 | 24.71 | 1,926,849 | -0.74(-2.90%) |
Jul 04, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | +0.00(+0.00%) |
Jul 03, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | -0.19(-0.74%) |
Jul 02, 2008 | 26.31 | 26.50 | 25.61 | 25.64 | 2,365,654 | -0.50(-1.90%) |