Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.29 | 27.25 | 24.84 | 26.63 | 2,537,110 | +1.61(+6.42%) |
Sep 29, 2008 | 25.93 | 27.00 | 19.50 | 25.03 | 2,655,697 | -1.39(-5.27%) |
Sep 26, 2008 | 24.65 | 26.46 | 24.65 | 26.42 | 0 | +0.74(+2.88%) |
Sep 25, 2008 | 25.16 | 25.90 | 24.77 | 25.68 | 1,164,391 | +0.92(+3.73%) |
Sep 24, 2008 | 25.31 | 25.31 | 24.50 | 24.76 | 2,873,183 | -0.26(-1.04%) |
Sep 23, 2008 | 25.07 | 26.86 | 24.55 | 25.02 | 2,103,585 | +0.15(+0.61%) |
Sep 22, 2008 | 27.68 | 27.86 | 24.71 | 24.86 | 2,073,340 | -2.91(-10.49%) |
Sep 19, 2008 | 28.12 | 28.91 | 25.54 | 27.78 | 0 | +0.72(+2.67%) |
Sep 18, 2008 | 24.93 | 27.06 | 23.77 | 27.06 | 4,249,128 | +2.80(+11.55%) |
Sep 17, 2008 | 24.81 | 25.37 | 24.24 | 24.26 | 2,777,946 | -1.17(-4.61%) |
Sep 16, 2008 | 23.95 | 25.68 | 23.88 | 25.43 | 1,824,690 | +1.29(+5.35%) |
Sep 15, 2008 | 25.50 | 25.76 | 24.14 | 24.14 | 2,338,059 | -1.89(-7.26%) |
Sep 12, 2008 | 25.24 | 26.05 | 25.24 | 26.02 | 795,993 | +0.42(+1.65%) |
Sep 11, 2008 | 24.48 | 25.64 | 24.33 | 25.60 | 1,059,157 | +0.53(+2.11%) |
Sep 10, 2008 | 25.21 | 25.83 | 24.48 | 25.07 | 1,585,709 | +0.08(+0.32%) |
Sep 09, 2008 | 25.87 | 26.21 | 24.70 | 24.99 | 1,766,662 | -1.00(-3.86%) |
Sep 08, 2008 | 26.36 | 26.87 | 25.58 | 26.00 | 2,162,155 | +0.56(+2.22%) |
Sep 05, 2008 | 25.06 | 25.59 | 24.92 | 25.43 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 26.20 | 26.42 | 25.35 | 25.35 | 1,812,076 | -1.10(-4.16%) |
Sep 03, 2008 | 25.83 | 26.45 | 25.64 | 26.45 | 1,060,594 | +0.62(+2.40%) |
Sep 02, 2008 | 26.10 | 26.43 | 25.38 | 25.83 | 1,052,946 | -0.03(-0.11%) |
Aug 29, 2008 | 25.48 | 26.20 | 25.32 | 25.86 | 961,962 | +0.12(+0.48%) |
Aug 28, 2008 | 25.38 | 25.79 | 25.11 | 25.73 | 2,041,044 | +0.54(+2.15%) |
Aug 27, 2008 | 24.69 | 25.42 | 24.46 | 25.19 | 962,339 | +0.60(+2.45%) |
Aug 26, 2008 | 24.48 | 24.89 | 24.21 | 24.59 | 1,183,783 | +0.07(+0.28%) |
Aug 25, 2008 | 24.87 | 24.93 | 24.44 | 24.52 | 745,606 | -0.65(-2.60%) |
Aug 22, 2008 | 24.63 | 25.31 | 24.40 | 25.17 | 1,242,061 | +0.73(+2.97%) |
Aug 21, 2008 | 24.59 | 24.79 | 24.26 | 24.45 | 1,593,265 | -0.58(-2.32%) |
Aug 20, 2008 | 25.52 | 25.73 | 24.70 | 25.03 | 1,868,670 | -0.39(-1.55%) |
Aug 19, 2008 | 25.34 | 25.68 | 25.05 | 25.42 | 1,249,588 | -0.15(-0.57%) |
Aug 18, 2008 | 25.12 | 25.99 | 25.11 | 25.57 | 1,398,840 | -0.23(-0.87%) |
Aug 15, 2008 | 25.83 | 26.43 | 25.53 | 25.79 | 0 | -0.09(-0.35%) |
Aug 14, 2008 | 25.22 | 25.99 | 25.22 | 25.88 | 2,241,883 | +0.18(+0.70%) |
Aug 13, 2008 | 26.26 | 26.28 | 25.66 | 25.70 | 1,480,862 | -0.46(-1.77%) |
Aug 12, 2008 | 25.98 | 26.48 | 25.84 | 26.17 | 1,770,893 | -0.14(-0.51%) |
Aug 11, 2008 | 25.87 | 26.41 | 25.82 | 26.30 | 1,956,139 | +0.47(+1.83%) |
Aug 08, 2008 | 24.57 | 26.08 | 24.57 | 25.83 | 2,892,047 | +1.06(+4.28%) |
Aug 07, 2008 | 24.69 | 25.78 | 24.35 | 24.77 | 1,644,067 | -0.16(-0.66%) |
Aug 06, 2008 | 24.76 | 25.60 | 24.57 | 24.93 | 3,163,395 | +0.17(+0.71%) |
Aug 05, 2008 | 24.27 | 25.07 | 23.66 | 24.76 | 1,846,271 | +0.75(+3.12%) |
Aug 04, 2008 | 24.23 | 24.28 | 23.85 | 24.01 | 1,022,242 | -0.20(-0.81%) |
Aug 01, 2008 | 24.35 | 24.40 | 23.69 | 24.20 | 1,207,937 | +0.02(+0.07%) |
Jul 31, 2008 | 23.84 | 24.50 | 23.69 | 24.19 | 2,190,434 | -0.04(-0.16%) |
Jul 30, 2008 | 24.08 | 24.40 | 23.64 | 24.23 | 2,129,498 | +0.15(+0.61%) |
Jul 29, 2008 | 24.08 | 24.16 | 22.32 | 24.08 | 2,319,605 | +1.67(+7.44%) |
Jul 28, 2008 | 22.86 | 23.18 | 22.35 | 22.41 | 2,680,219 | -0.47(-2.07%) |
Jul 25, 2008 | 22.67 | 23.59 | 22.50 | 22.89 | 1,576,463 | +0.27(+1.20%) |
Jul 24, 2008 | 23.58 | 23.76 | 22.50 | 22.61 | 2,058,309 | -1.15(-4.84%) |
Jul 23, 2008 | 23.59 | 24.24 | 23.24 | 23.76 | 1,824,282 | +0.15(+0.62%) |
Jul 22, 2008 | 22.72 | 23.67 | 22.47 | 23.62 | 2,392,024 | +0.62(+2.70%) |
Jul 21, 2008 | 22.67 | 23.09 | 22.28 | 23.00 | 2,190,709 | +0.40(+1.77%) |
Jul 18, 2008 | 22.83 | 22.83 | 22.17 | 22.60 | 1,633,126 | -0.17(-0.77%) |
Jul 17, 2008 | 22.15 | 22.91 | 21.77 | 22.77 | 4,109,011 | +0.42(+1.87%) |
Jul 16, 2008 | 21.08 | 22.55 | 20.83 | 22.36 | 9,073,397 | +0.48(+2.19%) |
Jul 15, 2008 | 21.54 | 22.27 | 21.46 | 21.88 | 2,542,610 | +0.09(+0.41%) |
Jul 14, 2008 | 22.58 | 22.70 | 21.75 | 21.79 | 1,701,178 | -0.44(-1.98%) |
Jul 11, 2008 | 21.63 | 22.83 | 21.40 | 22.23 | 1,130,375 | +0.41(+1.86%) |
Jul 10, 2008 | 21.88 | 22.51 | 21.58 | 21.82 | 2,036,862 | -0.01(-0.05%) |
Jul 09, 2008 | 23.67 | 23.75 | 21.59 | 21.83 | 2,249,184 | -1.94(-8.16%) |
Jul 08, 2008 | 21.84 | 23.84 | 21.58 | 23.77 | 2,636,369 | +1.80(+8.21%) |
Jul 07, 2008 | 23.14 | 23.21 | 21.83 | 21.97 | 2,004,585 | -1.09(-4.74%) |
Jul 04, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | +0.00(+0.00%) |
Jul 03, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | -0.10(-0.41%) |
Jul 02, 2008 | 23.67 | 23.90 | 23.12 | 23.16 | 1,670,156 | -0.38(-1.63%) |