Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.01 | 24.24 | 23.55 | 23.80 | 4,856,124 | +0.18(+0.76%) |
Sep 29, 2008 | 25.20 | 25.33 | 23.07 | 23.62 | 5,117,762 | -2.02(-7.88%) |
Sep 26, 2008 | 25.24 | 25.69 | 24.98 | 25.64 | 0 | -0.07(-0.27%) |
Sep 25, 2008 | 24.22 | 25.73 | 24.22 | 25.71 | 4,672,455 | +1.61(+6.68%) |
Sep 24, 2008 | 24.48 | 24.56 | 23.78 | 24.10 | 2,934,755 | -0.29(-1.19%) |
Sep 23, 2008 | 24.83 | 25.20 | 24.27 | 24.39 | 3,094,672 | -0.44(-1.77%) |
Sep 22, 2008 | 25.43 | 25.70 | 24.00 | 24.83 | 3,591,637 | -0.88(-3.42%) |
Sep 19, 2008 | 24.55 | 27.91 | 23.25 | 25.71 | 0 | +1.12(+4.55%) |
Sep 18, 2008 | 23.72 | 25.31 | 23.72 | 24.59 | 6,490,432 | +1.08(+4.59%) |
Sep 17, 2008 | 24.51 | 25.01 | 23.40 | 23.51 | 5,176,147 | -1.26(-5.09%) |
Sep 16, 2008 | 22.00 | 25.02 | 22.00 | 24.77 | 6,076,402 | +0.68(+2.82%) |
Sep 15, 2008 | 24.40 | 25.00 | 24.01 | 24.09 | 4,175,799 | -0.86(-3.45%) |
Sep 12, 2008 | 24.52 | 25.18 | 24.33 | 24.95 | 3,023,607 | +0.38(+1.55%) |
Sep 11, 2008 | 24.47 | 24.76 | 24.01 | 24.57 | 2,966,095 | +0.04(+0.16%) |
Sep 10, 2008 | 24.47 | 24.93 | 24.33 | 24.53 | 2,908,839 | +0.19(+0.78%) |
Sep 09, 2008 | 25.72 | 26.00 | 24.34 | 24.34 | 4,551,242 | -1.27(-4.96%) |
Sep 08, 2008 | 25.31 | 25.64 | 25.11 | 25.61 | 3,325,223 | +0.60(+2.40%) |
Sep 05, 2008 | 25.66 | 25.77 | 24.77 | 25.01 | 0 | -0.65(-2.53%) |
Sep 04, 2008 | 25.53 | 25.89 | 25.18 | 25.66 | 3,586,810 | +0.09(+0.35%) |
Sep 03, 2008 | 25.07 | 25.62 | 25.01 | 25.57 | 3,111,772 | +0.15(+0.59%) |
Sep 02, 2008 | 26.52 | 26.77 | 25.37 | 25.42 | 3,085,675 | -1.04(-3.93%) |
Aug 29, 2008 | 26.88 | 26.93 | 26.45 | 26.46 | 2,296,816 | -0.35(-1.31%) |
Aug 28, 2008 | 26.80 | 26.93 | 26.31 | 26.81 | 1,726,877 | +0.20(+0.75%) |
Aug 27, 2008 | 26.50 | 26.77 | 26.34 | 26.61 | 2,026,449 | +0.27(+1.03%) |
Aug 26, 2008 | 25.79 | 26.37 | 25.72 | 26.34 | 2,521,134 | +0.49(+1.90%) |
Aug 25, 2008 | 25.56 | 26.02 | 25.56 | 25.85 | 2,351,284 | +0.23(+0.90%) |
Aug 22, 2008 | 26.04 | 26.27 | 25.51 | 25.62 | 2,731,848 | -0.36(-1.39%) |
Aug 21, 2008 | 26.07 | 26.41 | 25.83 | 25.98 | 2,221,031 | -0.10(-0.38%) |
Aug 20, 2008 | 26.30 | 26.49 | 25.79 | 26.08 | 2,575,807 | -0.11(-0.42%) |
Aug 19, 2008 | 25.90 | 26.36 | 25.88 | 26.19 | 2,026,269 | +0.23(+0.89%) |
Aug 18, 2008 | 26.08 | 26.40 | 25.87 | 25.96 | 2,192,154 | -0.10(-0.38%) |
Aug 15, 2008 | 25.87 | 26.18 | 25.68 | 26.06 | 0 | +0.09(+0.35%) |
Aug 14, 2008 | 26.00 | 26.19 | 25.64 | 25.97 | 2,188,521 | -0.13(-0.50%) |
Aug 13, 2008 | 25.45 | 26.24 | 25.40 | 26.10 | 4,304,425 | +0.52(+2.03%) |
Aug 12, 2008 | 26.53 | 26.53 | 25.57 | 25.58 | 3,734,410 | -0.85(-3.22%) |
Aug 11, 2008 | 26.55 | 26.81 | 26.22 | 26.43 | 7,737,749 | -0.17(-0.64%) |
Aug 08, 2008 | 26.21 | 26.60 | 25.93 | 26.60 | 4,829,309 | +0.36(+1.37%) |
Aug 07, 2008 | 27.20 | 27.36 | 26.05 | 26.24 | 4,058,620 | -0.67(-2.49%) |
Aug 06, 2008 | 27.70 | 27.72 | 26.52 | 26.91 | 4,802,715 | -0.50(-1.82%) |
Aug 05, 2008 | 26.99 | 27.43 | 26.53 | 27.41 | 4,317,579 | +0.63(+2.35%) |
Aug 04, 2008 | 27.57 | 27.74 | 26.74 | 26.78 | 4,198,936 | -0.35(-1.29%) |
Aug 01, 2008 | 27.30 | 27.54 | 27.03 | 27.13 | 2,521,439 | -0.04(-0.15%) |
Jul 31, 2008 | 27.24 | 27.35 | 26.95 | 27.17 | 3,074,623 | -0.18(-0.66%) |
Jul 30, 2008 | 26.54 | 27.35 | 26.46 | 27.35 | 4,494,929 | +0.90(+3.40%) |
Jul 29, 2008 | 26.12 | 26.46 | 26.06 | 26.45 | 3,526,955 | +0.16(+0.61%) |
Jul 28, 2008 | 26.27 | 26.60 | 26.14 | 26.29 | 2,980,027 | +0.01(+0.04%) |
Jul 25, 2008 | 26.18 | 26.66 | 26.15 | 26.28 | 3,319,378 | +0.14(+0.54%) |
Jul 24, 2008 | 26.43 | 26.82 | 26.06 | 26.14 | 4,083,413 | -0.34(-1.28%) |
Jul 23, 2008 | 26.91 | 27.06 | 26.28 | 26.48 | 3,374,329 | -0.45(-1.67%) |
Jul 22, 2008 | 26.73 | 27.09 | 26.53 | 26.93 | 3,271,936 | +0.06(+0.22%) |
Jul 21, 2008 | 26.18 | 27.15 | 26.18 | 26.87 | 2,978,631 | +0.74(+2.83%) |
Jul 18, 2008 | 26.15 | 26.44 | 25.89 | 26.13 | 4,430,840 | +0.05(+0.19%) |
Jul 17, 2008 | 26.43 | 26.43 | 25.72 | 26.08 | 6,032,378 | -0.20(-0.76%) |
Jul 16, 2008 | 26.88 | 26.94 | 25.99 | 26.28 | 4,861,397 | -0.52(-1.94%) |
Jul 15, 2008 | 27.40 | 27.62 | 26.64 | 26.80 | 5,033,113 | -0.70(-2.55%) |
Jul 14, 2008 | 27.67 | 27.71 | 27.20 | 27.50 | 3,503,333 | +0.20(+0.73%) |
Jul 11, 2008 | 27.99 | 27.99 | 27.11 | 27.30 | 4,090,529 | -0.11(-0.40%) |
Jul 10, 2008 | 26.94 | 27.51 | 26.63 | 27.41 | 4,858,123 | +0.52(+1.93%) |
Jul 09, 2008 | 27.73 | 27.88 | 26.89 | 26.89 | 4,578,536 | -0.75(-2.71%) |
Jul 08, 2008 | 27.96 | 28.00 | 27.05 | 27.64 | 5,571,937 | -0.32(-1.14%) |
Jul 07, 2008 | 28.00 | 28.21 | 27.70 | 27.96 | 5,304,689 | -0.06(-0.21%) |
Jul 04, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.00(+0.00%) |
Jul 03, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.07(+0.25%) |
Jul 02, 2008 | 28.85 | 28.96 | 27.88 | 27.95 | 4,967,154 | -1.07(-3.69%) |