Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.57 | 27.42 | 24.99 | 27.17 | 3,719,664 | +2.40(+9.70%) |
Sep 29, 2008 | 27.37 | 27.37 | 24.76 | 24.76 | 2,897,747 | -3.02(-10.88%) |
Sep 26, 2008 | 26.73 | 27.79 | 26.56 | 27.79 | 0 | +0.48(+1.77%) |
Sep 25, 2008 | 26.83 | 27.55 | 26.49 | 27.30 | 2,038,394 | +0.56(+2.09%) |
Sep 24, 2008 | 27.21 | 27.77 | 26.52 | 26.74 | 2,494,003 | -0.44(-1.63%) |
Sep 23, 2008 | 27.53 | 27.77 | 26.97 | 27.19 | 2,653,264 | +0.09(+0.32%) |
Sep 22, 2008 | 28.55 | 28.60 | 26.89 | 27.10 | 3,135,647 | -1.84(-6.36%) |
Sep 19, 2008 | 29.64 | 30.30 | 27.34 | 28.94 | 0 | +0.57(+2.02%) |
Sep 18, 2008 | 25.61 | 28.38 | 24.60 | 28.37 | 6,810,410 | +2.72(+10.62%) |
Sep 17, 2008 | 26.18 | 27.26 | 25.46 | 25.65 | 4,154,439 | -1.34(-4.97%) |
Sep 16, 2008 | 25.78 | 27.25 | 25.36 | 26.99 | 6,353,745 | +0.95(+3.66%) |
Sep 15, 2008 | 27.00 | 27.67 | 26.04 | 26.04 | 3,951,712 | -1.87(-6.71%) |
Sep 12, 2008 | 27.84 | 28.32 | 27.26 | 27.91 | 0 | -0.25(-0.89%) |
Sep 11, 2008 | 27.10 | 28.22 | 26.89 | 28.16 | 2,773,070 | +0.44(+1.59%) |
Sep 10, 2008 | 27.48 | 27.99 | 27.29 | 27.72 | 3,917,198 | +0.37(+1.36%) |
Sep 09, 2008 | 28.30 | 28.70 | 26.97 | 27.35 | 4,029,326 | -1.11(-3.90%) |
Sep 08, 2008 | 28.30 | 28.92 | 27.86 | 28.46 | 5,606,783 | +1.10(+4.01%) |
Sep 05, 2008 | 27.25 | 27.61 | 26.83 | 27.36 | 0 | -0.10(-0.37%) |
Sep 04, 2008 | 27.57 | 28.08 | 27.28 | 27.47 | 3,635,811 | -0.42(-1.51%) |
Sep 03, 2008 | 27.04 | 27.89 | 27.03 | 27.89 | 3,479,921 | +0.95(+3.52%) |
Sep 02, 2008 | 26.86 | 27.24 | 26.37 | 26.94 | 2,655,105 | +0.51(+1.92%) |
Aug 29, 2008 | 26.12 | 26.82 | 25.84 | 26.43 | 0 | +0.01(+0.03%) |
Aug 28, 2008 | 25.35 | 26.42 | 25.26 | 26.42 | 2,245,585 | +1.30(+5.18%) |
Aug 27, 2008 | 24.77 | 25.31 | 24.55 | 25.12 | 1,633,837 | +0.18(+0.72%) |
Aug 26, 2008 | 24.46 | 24.95 | 24.15 | 24.94 | 1,618,303 | +0.54(+2.20%) |
Aug 25, 2008 | 24.79 | 24.79 | 24.30 | 24.41 | 1,582,458 | -0.60(-2.39%) |
Aug 22, 2008 | 24.46 | 25.22 | 24.11 | 25.00 | 0 | +0.72(+2.95%) |
Aug 21, 2008 | 24.29 | 24.51 | 23.85 | 24.29 | 1,485,564 | -0.24(-0.99%) |
Aug 20, 2008 | 24.83 | 24.90 | 24.14 | 24.53 | 2,901,578 | -0.15(-0.62%) |
Aug 19, 2008 | 25.25 | 25.43 | 24.46 | 24.68 | 2,765,990 | -1.07(-4.14%) |
Aug 18, 2008 | 26.71 | 27.00 | 25.59 | 25.75 | 2,848,876 | -0.97(-3.63%) |
Aug 15, 2008 | 26.72 | 27.04 | 26.27 | 26.72 | 0 | +0.13(+0.48%) |
Aug 14, 2008 | 25.41 | 26.60 | 25.41 | 26.59 | 1,909,767 | +0.59(+2.27%) |
Aug 13, 2008 | 25.82 | 26.14 | 25.41 | 26.00 | 2,884,172 | +0.14(+0.53%) |
Aug 12, 2008 | 27.18 | 27.20 | 25.66 | 25.86 | 3,523,064 | -0.65(-2.46%) |
Aug 11, 2008 | 25.96 | 26.76 | 25.71 | 26.52 | 3,434,761 | +0.51(+1.97%) |
Aug 08, 2008 | 24.63 | 26.24 | 24.61 | 26.01 | 4,572,073 | +1.50(+6.11%) |
Aug 07, 2008 | 23.82 | 25.13 | 23.56 | 24.51 | 3,661,611 | +0.33(+1.36%) |
Aug 06, 2008 | 24.11 | 24.39 | 23.71 | 24.18 | 2,105,278 | -0.11(-0.44%) |
Aug 05, 2008 | 23.56 | 24.32 | 23.23 | 24.29 | 3,192,976 | +1.11(+4.81%) |
Aug 04, 2008 | 23.65 | 23.77 | 22.86 | 23.17 | 2,230,052 | -0.48(-2.04%) |
Aug 01, 2008 | 23.65 | 23.75 | 23.23 | 23.65 | 2,539,212 | +0.04(+0.16%) |
Jul 31, 2008 | 23.77 | 24.21 | 23.39 | 23.62 | 2,942,458 | -0.57(-2.35%) |
Jul 30, 2008 | 24.74 | 24.74 | 23.53 | 24.18 | 3,215,602 | -0.07(-0.30%) |
Jul 29, 2008 | 24.26 | 24.41 | 23.43 | 24.26 | 3,389,507 | +0.85(+3.61%) |
Jul 28, 2008 | 23.77 | 24.29 | 23.31 | 23.41 | 3,597,077 | -0.36(-1.51%) |
Jul 25, 2008 | 24.08 | 24.42 | 23.52 | 23.77 | 2,768,117 | -0.01(-0.05%) |
Jul 24, 2008 | 25.28 | 25.28 | 23.49 | 23.78 | 3,649,353 | -1.76(-6.90%) |
Jul 23, 2008 | 24.79 | 25.89 | 24.37 | 25.54 | 4,894,267 | +0.73(+2.92%) |
Jul 22, 2008 | 23.35 | 24.95 | 23.18 | 24.82 | 4,872,473 | +1.28(+5.46%) |
Jul 21, 2008 | 24.26 | 24.26 | 23.46 | 23.53 | 3,610,498 | -0.63(-2.61%) |
Jul 18, 2008 | 23.56 | 24.27 | 21.99 | 24.17 | 2,781,828 | -0.35(-1.43%) |
Jul 17, 2008 | 24.18 | 24.64 | 23.63 | 24.52 | 3,640,398 | +0.54(+2.24%) |
Jul 16, 2008 | 22.63 | 24.06 | 22.19 | 23.98 | 3,154,653 | +1.35(+5.98%) |
Jul 15, 2008 | 22.89 | 23.46 | 22.17 | 22.63 | 3,281,523 | -0.44(-1.89%) |
Jul 14, 2008 | 24.78 | 25.02 | 23.03 | 23.06 | 3,961,245 | -1.48(-6.02%) |
Jul 11, 2008 | 23.96 | 25.12 | 23.77 | 24.54 | 2,814,838 | +0.18(+0.74%) |
Jul 10, 2008 | 24.07 | 24.57 | 23.77 | 24.36 | 3,895,092 | +0.32(+1.35%) |
Jul 09, 2008 | 25.78 | 25.78 | 23.88 | 24.03 | 2,902,735 | -1.88(-7.25%) |
Jul 08, 2008 | 24.74 | 26.21 | 24.44 | 25.91 | 5,123,308 | +1.14(+4.58%) |
Jul 07, 2008 | 26.03 | 26.03 | 24.67 | 24.78 | 2,704,488 | -0.87(-3.41%) |
Jul 04, 2008 | 25.92 | 26.19 | 25.55 | 25.65 | 960,647 | +0.00(+0.00%) |
Jul 03, 2008 | 25.92 | 26.19 | 25.55 | 25.65 | 960,647 | -0.21(-0.83%) |
Jul 02, 2008 | 26.49 | 26.57 | 25.86 | 25.86 | 1,263,423 | -0.66(-2.49%) |