Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.48 | 25.77 | 25.02 | 25.27 | 324,112 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.47 | 758,077 | -1.21(-4.53%) |
Sep 26, 2008 | 26.43 | 26.71 | 25.73 | 26.68 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.30 | 27.02 | 26.05 | 26.88 | 303,072 | +0.70(+2.68%) |
Sep 24, 2008 | 26.47 | 26.47 | 25.86 | 26.18 | 103,448 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.45 | 26.47 | 312,852 | -0.36(-1.34%) |
Sep 22, 2008 | 27.88 | 27.88 | 26.73 | 26.82 | 422,085 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.72 | 25.59 | 26.49 | 1,362,690 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.88 | 25.64 | 25.68 | 1,254,384 | -1.34(-4.96%) |
Sep 16, 2008 | 26.34 | 27.19 | 25.85 | 27.02 | 1,434,297 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.17 | 27.19 | 1,046,483 | -0.98(-3.46%) |
Sep 12, 2008 | 27.63 | 28.33 | 27.63 | 28.17 | 651,503 | +0.40(+1.45%) |
Sep 11, 2008 | 27.88 | 27.88 | 27.00 | 27.76 | 2,066,719 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.30 | 27.45 | 379,754 | +0.17(+0.63%) |
Sep 09, 2008 | 27.95 | 28.37 | 27.24 | 27.27 | 703,199 | -0.90(-3.21%) |
Sep 08, 2008 | 28.36 | 28.36 | 27.57 | 28.18 | 698,092 | +0.57(+2.08%) |
Sep 05, 2008 | 27.97 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.47 | 27.91 | 28.09 | 626,604 | -0.33(-1.15%) |
Sep 03, 2008 | 28.67 | 28.75 | 28.26 | 28.42 | 317,404 | -0.37(-1.28%) |
Sep 02, 2008 | 28.99 | 29.42 | 28.74 | 28.79 | 319,825 | -0.51(-1.75%) |
Aug 29, 2008 | 29.89 | 29.89 | 29.27 | 29.30 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.74 | 29.77 | 29.51 | 29.75 | 162,425 | +0.17(+0.56%) |
Aug 27, 2008 | 29.49 | 29.67 | 28.71 | 29.58 | 147,987 | +0.27(+0.93%) |
Aug 26, 2008 | 29.02 | 29.40 | 28.98 | 29.31 | 304,666 | +0.27(+0.92%) |
Aug 25, 2008 | 29.19 | 29.34 | 28.90 | 29.05 | 152,585 | -0.25(-0.84%) |
Aug 22, 2008 | 29.37 | 29.47 | 29.26 | 29.29 | 74,548 | +0.04(+0.15%) |
Aug 21, 2008 | 29.01 | 29.36 | 28.93 | 29.25 | 218,639 | +0.22(+0.75%) |
Aug 20, 2008 | 28.86 | 29.04 | 28.80 | 29.03 | 197,268 | +0.23(+0.79%) |
Aug 19, 2008 | 28.74 | 28.84 | 28.72 | 28.80 | 119,771 | +0.04(+0.16%) |
Aug 18, 2008 | 28.94 | 28.94 | 28.69 | 28.76 | 159,018 | +0.05(+0.18%) |
Aug 15, 2008 | 28.49 | 28.75 | 28.49 | 28.71 | 0 | +0.14(+0.51%) |
Aug 14, 2008 | 28.78 | 28.78 | 28.40 | 28.56 | 225,109 | -0.24(-0.82%) |
Aug 13, 2008 | 28.50 | 28.93 | 28.45 | 28.80 | 225,406 | +0.26(+0.92%) |
Aug 12, 2008 | 28.90 | 29.05 | 28.37 | 28.54 | 207,788 | -0.51(-1.77%) |
Aug 11, 2008 | 28.98 | 29.13 | 28.65 | 29.05 | 222,698 | +0.25(+0.86%) |
Aug 08, 2008 | 28.55 | 28.81 | 28.29 | 28.80 | 256,214 | +0.30(+1.06%) |
Aug 07, 2008 | 28.51 | 28.90 | 28.33 | 28.50 | 265,718 | -0.14(-0.49%) |
Aug 06, 2008 | 28.61 | 28.98 | 28.51 | 28.64 | 216,321 | +0.06(+0.22%) |
Aug 05, 2008 | 28.34 | 28.72 | 28.13 | 28.58 | 372,576 | +0.27(+0.95%) |
Aug 04, 2008 | 28.73 | 28.86 | 28.28 | 28.31 | 295,855 | -0.47(-1.63%) |
Aug 01, 2008 | 29.46 | 29.61 | 28.72 | 28.78 | 1,620,274 | -0.75(-2.53%) |
Jul 31, 2008 | 29.37 | 29.81 | 29.37 | 29.52 | 280,771 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.75 | 29.18 | 29.67 | 220,966 | +0.48(+1.66%) |
Jul 29, 2008 | 29.19 | 29.28 | 28.96 | 29.19 | 452,825 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.40 | 28.57 | 29.10 | 339,443 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.16 | 774,042 | -0.13(-0.44%) |
Jul 24, 2008 | 29.62 | 29.64 | 28.96 | 29.29 | 607,641 | -0.25(-0.85%) |
Jul 23, 2008 | 30.31 | 30.31 | 29.40 | 29.54 | 710,571 | -0.64(-2.13%) |
Jul 22, 2008 | 30.16 | 30.51 | 30.10 | 30.18 | 551,031 | -0.10(-0.32%) |
Jul 21, 2008 | 30.00 | 30.33 | 29.77 | 30.28 | 466,040 | +0.44(+1.46%) |
Jul 18, 2008 | 29.70 | 30.22 | 29.53 | 29.84 | 479,521 | +0.17(+0.58%) |
Jul 17, 2008 | 30.16 | 30.16 | 29.41 | 29.67 | 837,830 | -0.49(-1.62%) |
Jul 16, 2008 | 30.74 | 30.77 | 30.02 | 30.16 | 534,933 | -0.56(-1.84%) |
Jul 15, 2008 | 30.93 | 30.96 | 30.49 | 30.72 | 480,691 | -0.27(-0.87%) |
Jul 14, 2008 | 31.56 | 31.56 | 30.93 | 30.99 | 240,896 | -0.33(-1.04%) |
Jul 11, 2008 | 31.19 | 31.61 | 31.01 | 31.32 | 257,244 | -0.14(-0.45%) |
Jul 10, 2008 | 31.72 | 31.72 | 31.24 | 31.46 | 418,550 | +0.13(+0.40%) |
Jul 09, 2008 | 31.00 | 31.50 | 31.00 | 31.33 | 142,817 | +0.29(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.68 | 31.05 | 387,907 | +0.03(+0.10%) |
Jul 07, 2008 | 31.19 | 31.59 | 30.74 | 31.02 | 201,208 | -0.33(-1.05%) |
Jul 04, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | +0.00(+0.00%) |
Jul 03, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | -0.34(-1.07%) |
Jul 02, 2008 | 32.37 | 32.37 | 31.69 | 31.69 | 120,994 | -0.26(-0.81%) |