Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.37 | 24.11 | 22.61 | 24.07 | 1,466,351 | +1.43(+6.31%) |
Sep 29, 2008 | 24.42 | 24.52 | 22.14 | 22.64 | 1,566,599 | -2.24(-8.99%) |
Sep 26, 2008 | 24.59 | 24.97 | 24.04 | 24.88 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.81 | 25.45 | 24.55 | 25.08 | 996,596 | +0.52(+2.10%) |
Sep 24, 2008 | 25.20 | 25.32 | 24.42 | 24.56 | 1,150,182 | -0.63(-2.50%) |
Sep 23, 2008 | 25.04 | 25.91 | 24.92 | 25.19 | 1,392,302 | +0.19(+0.77%) |
Sep 22, 2008 | 25.33 | 26.24 | 24.97 | 25.00 | 1,704,895 | -0.69(-2.67%) |
Sep 19, 2008 | 25.89 | 27.89 | 24.02 | 25.68 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.60 | 24.44 | 22.60 | 23.45 | 2,602,968 | +0.06(+0.26%) |
Sep 17, 2008 | 24.40 | 24.40 | 22.79 | 23.39 | 2,015,556 | -1.39(-5.59%) |
Sep 16, 2008 | 23.40 | 24.86 | 23.12 | 24.78 | 1,857,702 | +0.84(+3.51%) |
Sep 15, 2008 | 23.00 | 24.66 | 22.67 | 23.94 | 1,628,769 | -0.86(-3.45%) |
Sep 12, 2008 | 24.74 | 25.38 | 24.50 | 24.79 | 2,443,384 | -0.11(-0.43%) |
Sep 11, 2008 | 23.81 | 24.96 | 23.72 | 24.90 | 1,419,547 | +0.82(+3.39%) |
Sep 10, 2008 | 23.89 | 24.49 | 23.76 | 24.08 | 2,396,161 | +0.28(+1.16%) |
Sep 09, 2008 | 24.75 | 25.14 | 23.75 | 23.81 | 2,506,461 | -1.12(-4.49%) |
Sep 08, 2008 | 25.29 | 25.85 | 24.82 | 24.92 | 2,312,397 | +0.39(+1.61%) |
Sep 05, 2008 | 24.86 | 24.90 | 23.73 | 24.53 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.53 | 27.57 | 24.82 | 25.02 | 3,339,009 | -2.51(-9.11%) |
Sep 03, 2008 | 27.55 | 28.24 | 27.31 | 27.53 | 1,911,020 | +0.02(+0.07%) |
Sep 02, 2008 | 27.89 | 28.54 | 27.35 | 27.51 | 1,797,116 | -0.24(-0.86%) |
Aug 29, 2008 | 28.20 | 28.21 | 27.41 | 27.75 | 1,270,265 | -0.29(-1.04%) |
Aug 28, 2008 | 27.06 | 28.20 | 27.06 | 28.04 | 1,931,718 | +1.09(+4.03%) |
Aug 27, 2008 | 26.23 | 27.16 | 26.09 | 26.96 | 2,613,409 | +0.42(+1.59%) |
Aug 26, 2008 | 25.74 | 26.53 | 25.59 | 26.53 | 1,269,233 | +0.81(+3.14%) |
Aug 25, 2008 | 26.62 | 26.62 | 25.34 | 25.73 | 1,031,010 | -1.04(-3.90%) |
Aug 22, 2008 | 26.48 | 26.92 | 26.39 | 26.77 | 1,518,004 | +0.60(+2.28%) |
Aug 21, 2008 | 26.08 | 26.95 | 24.92 | 26.17 | 1,834,572 | -0.78(-2.88%) |
Aug 20, 2008 | 27.25 | 27.67 | 26.71 | 26.95 | 1,488,705 | -0.49(-1.78%) |
Aug 19, 2008 | 27.24 | 27.72 | 26.92 | 27.44 | 2,246,483 | +0.18(+0.67%) |
Aug 18, 2008 | 27.31 | 27.48 | 27.09 | 27.25 | 1,998,104 | +0.21(+0.78%) |
Aug 15, 2008 | 27.45 | 27.45 | 26.69 | 27.04 | 0 | +0.20(+0.74%) |
Aug 14, 2008 | 26.62 | 27.53 | 26.58 | 26.84 | 1,311,356 | +0.10(+0.39%) |
Aug 13, 2008 | 26.67 | 26.92 | 26.11 | 26.74 | 1,302,476 | +0.04(+0.16%) |
Aug 12, 2008 | 27.20 | 27.22 | 26.31 | 26.70 | 1,377,317 | -0.47(-1.75%) |
Aug 11, 2008 | 26.26 | 27.36 | 26.22 | 27.17 | 1,913,072 | +0.93(+3.53%) |
Aug 08, 2008 | 25.43 | 26.66 | 25.43 | 26.25 | 1,152,393 | +0.52(+2.01%) |
Aug 07, 2008 | 25.89 | 26.07 | 25.36 | 25.73 | 1,211,981 | -0.20(-0.76%) |
Aug 06, 2008 | 25.37 | 26.14 | 25.10 | 25.93 | 1,561,726 | +0.44(+1.73%) |
Aug 05, 2008 | 25.46 | 25.83 | 24.98 | 25.49 | 2,222,930 | +0.25(+1.01%) |
Aug 04, 2008 | 25.64 | 25.72 | 25.02 | 25.23 | 1,702,592 | -0.35(-1.38%) |
Aug 01, 2008 | 26.01 | 26.19 | 24.95 | 25.59 | 1,398,311 | -0.49(-1.87%) |
Jul 31, 2008 | 26.07 | 26.74 | 25.91 | 26.07 | 1,290,935 | -0.58(-2.17%) |
Jul 30, 2008 | 26.76 | 26.92 | 26.03 | 26.65 | 1,585,091 | +0.17(+0.66%) |
Jul 29, 2008 | 26.26 | 26.85 | 26.01 | 26.48 | 2,228,198 | +0.38(+1.44%) |
Jul 28, 2008 | 26.36 | 26.66 | 25.87 | 26.10 | 1,077,527 | -0.29(-1.09%) |
Jul 25, 2008 | 25.82 | 26.56 | 25.54 | 26.39 | 1,832,501 | +0.82(+3.22%) |
Jul 24, 2008 | 26.98 | 26.98 | 25.44 | 25.57 | 3,737,493 | -1.05(-3.95%) |
Jul 23, 2008 | 26.94 | 27.19 | 25.91 | 26.62 | 3,139,424 | -0.71(-2.61%) |
Jul 22, 2008 | 25.80 | 27.36 | 25.80 | 27.33 | 4,382,944 | +2.25(+8.95%) |
Jul 21, 2008 | 25.02 | 25.35 | 24.79 | 25.09 | 2,091,134 | +0.21(+0.83%) |
Jul 18, 2008 | 25.62 | 25.62 | 24.62 | 24.88 | 2,049,753 | -0.70(-2.72%) |
Jul 17, 2008 | 25.72 | 25.86 | 24.76 | 25.58 | 2,971,449 | -0.14(-0.53%) |
Jul 16, 2008 | 25.03 | 26.12 | 24.89 | 25.71 | 3,052,795 | +0.93(+3.77%) |
Jul 15, 2008 | 24.47 | 24.88 | 24.01 | 24.78 | 3,341,500 | +0.30(+1.23%) |
Jul 14, 2008 | 23.62 | 24.62 | 23.49 | 24.48 | 3,469,729 | +1.47(+6.37%) |
Jul 11, 2008 | 21.94 | 23.32 | 21.77 | 23.01 | 3,427,980 | +0.94(+4.28%) |
Jul 10, 2008 | 21.57 | 22.20 | 21.51 | 22.07 | 1,295,537 | +0.49(+2.26%) |
Jul 09, 2008 | 22.20 | 22.20 | 21.54 | 21.58 | 1,323,725 | -0.47(-2.15%) |
Jul 08, 2008 | 21.18 | 22.05 | 20.76 | 22.05 | 1,996,063 | +0.93(+4.40%) |
Jul 07, 2008 | 20.83 | 21.44 | 20.79 | 21.12 | 1,435,468 | +0.33(+1.58%) |
Jul 04, 2008 | 21.02 | 21.29 | 20.34 | 20.79 | 1,035,648 | +0.00(+0.00%) |
Jul 03, 2008 | 21.02 | 21.29 | 20.34 | 20.79 | 1,035,648 | -0.26(-1.23%) |
Jul 02, 2008 | 22.66 | 22.83 | 21.01 | 21.05 | 2,362,962 | -1.64(-7.24%) |