Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.71 | 22.10 | 21.51 | 21.97 | 2,111,492 | +0.64(+3.00%) |
Sep 29, 2008 | 22.61 | 22.61 | 20.98 | 21.33 | 3,010,086 | -2.24(-9.52%) |
Sep 26, 2008 | 23.21 | 23.59 | 23.07 | 23.57 | 0 | -0.40(-1.68%) |
Sep 25, 2008 | 23.66 | 24.13 | 23.63 | 23.98 | 2,023,708 | +0.55(+2.34%) |
Sep 24, 2008 | 23.58 | 23.58 | 23.29 | 23.43 | 2,435,864 | +0.36(+1.56%) |
Sep 23, 2008 | 23.72 | 23.90 | 22.95 | 23.07 | 3,914,339 | -0.46(-1.96%) |
Sep 22, 2008 | 24.00 | 24.00 | 23.45 | 23.53 | 2,029,669 | -0.62(-2.56%) |
Sep 19, 2008 | 22.98 | 24.27 | 22.79 | 24.15 | 0 | +2.20(+10.02%) |
Sep 18, 2008 | 22.40 | 22.40 | 21.39 | 21.95 | 2,886,909 | -0.43(-1.91%) |
Sep 17, 2008 | 22.32 | 23.07 | 22.13 | 22.37 | 2,845,546 | -0.46(-2.00%) |
Sep 16, 2008 | 22.55 | 22.95 | 22.04 | 22.83 | 4,165,245 | -0.11(-0.47%) |
Sep 15, 2008 | 23.37 | 23.67 | 22.90 | 22.94 | 5,327,428 | -1.63(-6.65%) |
Sep 12, 2008 | 24.32 | 24.72 | 24.22 | 24.57 | 0 | +0.91(+3.86%) |
Sep 11, 2008 | 23.40 | 23.72 | 23.10 | 23.66 | 3,133,156 | +0.09(+0.39%) |
Sep 10, 2008 | 23.53 | 23.80 | 23.18 | 23.57 | 2,504,731 | +0.34(+1.45%) |
Sep 09, 2008 | 23.71 | 23.93 | 23.23 | 23.23 | 2,486,521 | -1.02(-4.22%) |
Sep 08, 2008 | 24.51 | 24.54 | 24.06 | 24.26 | 2,311,427 | -0.10(-0.39%) |
Sep 05, 2008 | 24.45 | 24.57 | 23.90 | 24.35 | 0 | -0.49(-1.95%) |
Sep 04, 2008 | 25.65 | 25.72 | 24.69 | 24.84 | 2,329,764 | -0.96(-3.71%) |
Sep 03, 2008 | 25.80 | 25.89 | 25.33 | 25.80 | 1,718,416 | +0.09(+0.34%) |
Sep 02, 2008 | 25.88 | 26.07 | 25.70 | 25.71 | 1,520,672 | -1.28(-4.74%) |
Aug 29, 2008 | 27.13 | 27.27 | 26.93 | 26.99 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 27.15 | 27.18 | 26.79 | 27.03 | 1,046,049 | +0.12(+0.46%) |
Aug 27, 2008 | 26.86 | 27.01 | 26.76 | 26.91 | 902,766 | +0.43(+1.63%) |
Aug 26, 2008 | 26.00 | 26.49 | 25.95 | 26.47 | 2,859,492 | +0.07(+0.25%) |
Aug 25, 2008 | 26.62 | 26.66 | 26.32 | 26.41 | 1,387,553 | -0.08(-0.30%) |
Aug 22, 2008 | 26.63 | 26.76 | 26.30 | 26.49 | 0 | -0.57(-2.12%) |
Aug 21, 2008 | 26.91 | 27.16 | 26.89 | 27.06 | 1,219,446 | +0.27(+0.99%) |
Aug 20, 2008 | 26.56 | 26.81 | 26.32 | 26.79 | 1,163,997 | +0.43(+1.62%) |
Aug 19, 2008 | 26.15 | 26.39 | 26.00 | 26.37 | 937,992 | +0.21(+0.79%) |
Aug 18, 2008 | 26.73 | 26.74 | 26.07 | 26.16 | 1,010,480 | +0.09(+0.35%) |
Aug 15, 2008 | 26.30 | 26.30 | 25.93 | 26.07 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.75 | 26.98 | 26.31 | 26.49 | 1,388,450 | -0.37(-1.36%) |
Aug 13, 2008 | 26.60 | 27.00 | 26.39 | 26.86 | 2,057,187 | +0.29(+1.11%) |
Aug 12, 2008 | 26.65 | 26.74 | 26.47 | 26.56 | 1,113,704 | -0.18(-0.68%) |
Aug 11, 2008 | 26.71 | 26.84 | 26.47 | 26.74 | 895,793 | +0.24(+0.92%) |
Aug 08, 2008 | 26.27 | 26.57 | 26.14 | 26.50 | 1,897,218 | -0.81(-2.96%) |
Aug 07, 2008 | 27.75 | 27.77 | 27.28 | 27.31 | 1,207,747 | -0.08(-0.29%) |
Aug 06, 2008 | 27.07 | 27.41 | 27.01 | 27.39 | 2,040,332 | +0.29(+1.07%) |
Aug 05, 2008 | 26.72 | 27.13 | 26.71 | 27.10 | 1,678,714 | +0.17(+0.63%) |
Aug 04, 2008 | 27.54 | 27.64 | 26.76 | 26.93 | 1,365,988 | -0.53(-1.92%) |
Aug 01, 2008 | 27.55 | 27.65 | 27.32 | 27.45 | 1,423,040 | -0.51(-1.82%) |
Jul 31, 2008 | 28.25 | 28.32 | 27.93 | 27.96 | 1,697,524 | -1.01(-3.48%) |
Jul 30, 2008 | 28.14 | 29.10 | 28.08 | 28.97 | 2,419,478 | +0.31(+1.09%) |
Jul 29, 2008 | 28.66 | 28.95 | 28.46 | 28.66 | 2,239,558 | -0.14(-0.48%) |
Jul 28, 2008 | 29.09 | 29.09 | 28.73 | 28.80 | 1,236,410 | +0.18(+0.62%) |
Jul 25, 2008 | 28.55 | 28.86 | 28.34 | 28.62 | 1,174,721 | +0.30(+1.06%) |
Jul 24, 2008 | 28.44 | 28.54 | 28.19 | 28.32 | 1,816,053 | -0.33(-1.16%) |
Jul 23, 2008 | 29.15 | 29.15 | 28.52 | 28.65 | 1,471,916 | -0.51(-1.75%) |
Jul 22, 2008 | 29.43 | 29.44 | 28.97 | 29.16 | 1,609,979 | +0.06(+0.21%) |
Jul 21, 2008 | 28.88 | 29.12 | 28.67 | 29.10 | 1,218,906 | +0.38(+1.31%) |
Jul 18, 2008 | 28.43 | 28.77 | 28.34 | 28.72 | 1,573,446 | +0.22(+0.77%) |
Jul 17, 2008 | 28.50 | 28.78 | 28.18 | 28.50 | 2,403,262 | +0.12(+0.41%) |
Jul 16, 2008 | 28.54 | 28.55 | 27.95 | 28.39 | 1,602,601 | -0.54(-1.88%) |
Jul 15, 2008 | 29.66 | 29.71 | 28.93 | 28.93 | 1,573,480 | -0.67(-2.27%) |
Jul 14, 2008 | 29.68 | 29.78 | 29.42 | 29.60 | 1,159,972 | -0.12(-0.39%) |
Jul 11, 2008 | 29.81 | 29.91 | 29.42 | 29.72 | 1,510,330 | -0.17(-0.57%) |
Jul 10, 2008 | 29.58 | 29.89 | 29.37 | 29.89 | 1,542,854 | +0.37(+1.25%) |
Jul 09, 2008 | 29.84 | 30.25 | 29.49 | 29.52 | 1,440,739 | -0.41(-1.39%) |
Jul 08, 2008 | 29.91 | 30.02 | 29.60 | 29.93 | 1,698,587 | -0.22(-0.73%) |
Jul 07, 2008 | 30.27 | 30.55 | 29.85 | 30.15 | 1,752,905 | +0.01(+0.04%) |
Jul 04, 2008 | 30.38 | 30.40 | 29.93 | 30.14 | 1,205,385 | +0.00(+0.00%) |
Jul 03, 2008 | 30.38 | 30.40 | 29.93 | 30.14 | 1,205,385 | +0.02(+0.08%) |
Jul 02, 2008 | 30.97 | 31.08 | 29.35 | 30.12 | 2,014,530 | -0.56(-1.81%) |