Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.01 | 18.60 | 17.49 | 18.22 | 5,731,420 | +0.54(+3.07%) |
Sep 29, 2008 | 20.06 | 20.14 | 17.44 | 17.67 | 4,862,602 | -2.80(-13.66%) |
Sep 26, 2008 | 21.23 | 21.28 | 20.08 | 20.47 | 0 | -1.17(-5.41%) |
Sep 25, 2008 | 21.42 | 21.87 | 21.03 | 21.64 | 3,969,042 | +0.24(+1.14%) |
Sep 24, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 1,989,751 | -0.09(-0.40%) |
Sep 23, 2008 | 22.33 | 22.33 | 21.28 | 21.48 | 2,058,243 | -0.46(-2.08%) |
Sep 22, 2008 | 22.47 | 22.68 | 21.80 | 21.94 | 1,899,028 | -0.62(-2.73%) |
Sep 19, 2008 | 22.16 | 24.46 | 21.41 | 22.55 | 0 | +1.16(+5.42%) |
Sep 18, 2008 | 21.33 | 21.90 | 20.13 | 21.39 | 5,762,671 | +0.31(+1.46%) |
Sep 17, 2008 | 22.27 | 22.40 | 21.09 | 21.09 | 4,535,767 | -1.50(-6.64%) |
Sep 16, 2008 | 22.42 | 22.66 | 20.91 | 22.59 | 7,069,448 | -0.43(-1.86%) |
Sep 15, 2008 | 23.24 | 24.28 | 22.82 | 23.01 | 2,853,158 | -1.24(-5.10%) |
Sep 12, 2008 | 23.16 | 24.37 | 23.11 | 24.25 | 2,172,104 | +0.77(+3.28%) |
Sep 11, 2008 | 22.76 | 23.48 | 22.11 | 23.48 | 3,049,343 | +0.50(+2.19%) |
Sep 10, 2008 | 22.34 | 23.32 | 21.98 | 22.98 | 6,214,454 | +0.73(+3.28%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.25 | 22.25 | 4,886,253 | -1.89(-7.81%) |
Sep 08, 2008 | 24.34 | 25.44 | 23.74 | 24.13 | 3,287,083 | +0.21(+0.87%) |
Sep 05, 2008 | 23.76 | 24.08 | 23.30 | 23.93 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.44 | 25.69 | 23.92 | 23.96 | 4,828,899 | -1.60(-6.27%) |
Sep 03, 2008 | 25.81 | 26.22 | 25.07 | 25.57 | 2,394,660 | -0.21(-0.83%) |
Sep 02, 2008 | 26.10 | 26.36 | 25.65 | 25.78 | 2,211,083 | -0.29(-1.10%) |
Aug 29, 2008 | 26.31 | 26.69 | 26.05 | 26.07 | 0 | -0.40(-1.50%) |
Aug 28, 2008 | 26.13 | 26.46 | 25.97 | 26.46 | 1,401,012 | +0.50(+1.94%) |
Aug 27, 2008 | 25.43 | 26.07 | 25.43 | 25.96 | 2,057,321 | +0.53(+2.08%) |
Aug 26, 2008 | 25.47 | 25.73 | 24.91 | 25.43 | 2,962,222 | -0.14(-0.54%) |
Aug 25, 2008 | 26.01 | 26.01 | 25.31 | 25.57 | 898,677 | -0.52(-1.98%) |
Aug 22, 2008 | 25.99 | 26.30 | 25.92 | 26.09 | 0 | +0.24(+0.92%) |
Aug 21, 2008 | 25.89 | 26.11 | 25.34 | 25.85 | 2,049,890 | -0.19(-0.75%) |
Aug 20, 2008 | 26.15 | 26.38 | 25.74 | 26.05 | 2,107,223 | +0.02(+0.08%) |
Aug 19, 2008 | 26.01 | 26.24 | 25.91 | 26.02 | 1,315,486 | -0.13(-0.50%) |
Aug 18, 2008 | 26.23 | 26.54 | 26.01 | 26.15 | 1,116,394 | +0.05(+0.20%) |
Aug 15, 2008 | 26.60 | 26.69 | 25.78 | 26.10 | 0 | -0.48(-1.80%) |
Aug 14, 2008 | 26.33 | 26.87 | 26.33 | 26.58 | 2,338,260 | +0.08(+0.29%) |
Aug 13, 2008 | 25.62 | 26.58 | 25.37 | 26.50 | 2,121,245 | +0.89(+3.46%) |
Aug 12, 2008 | 25.74 | 25.99 | 25.49 | 25.62 | 1,895,939 | +0.02(+0.10%) |
Aug 11, 2008 | 25.19 | 25.78 | 25.03 | 25.59 | 2,695,943 | +0.37(+1.48%) |
Aug 08, 2008 | 24.95 | 25.43 | 24.67 | 25.22 | 1,539,666 | +0.21(+0.84%) |
Aug 07, 2008 | 25.36 | 25.42 | 24.92 | 25.01 | 1,236,973 | -0.44(-1.71%) |
Aug 06, 2008 | 25.07 | 25.67 | 24.89 | 25.45 | 1,391,053 | +0.29(+1.16%) |
Aug 05, 2008 | 25.03 | 25.19 | 24.44 | 25.16 | 3,418,162 | +0.12(+0.48%) |
Aug 04, 2008 | 26.23 | 26.70 | 24.79 | 25.03 | 4,637,637 | -1.26(-4.80%) |
Aug 01, 2008 | 26.46 | 26.84 | 26.24 | 26.30 | 2,459,171 | -0.06(-0.24%) |
Jul 31, 2008 | 26.20 | 27.14 | 25.57 | 26.36 | 6,978,341 | +0.34(+1.32%) |
Jul 30, 2008 | 24.92 | 26.91 | 24.44 | 26.02 | 10,510,468 | +2.92(+12.66%) |
Jul 29, 2008 | 23.09 | 23.81 | 22.76 | 23.09 | 2,969,244 | -0.20(-0.85%) |
Jul 28, 2008 | 23.23 | 23.77 | 23.17 | 23.29 | 1,801,635 | +0.05(+0.23%) |
Jul 25, 2008 | 23.88 | 23.94 | 22.93 | 23.24 | 3,873,618 | -0.46(-1.96%) |
Jul 24, 2008 | 24.28 | 24.73 | 23.67 | 23.70 | 2,805,334 | -0.55(-2.27%) |
Jul 23, 2008 | 24.80 | 24.80 | 24.12 | 24.25 | 3,494,457 | -0.61(-2.45%) |
Jul 22, 2008 | 25.55 | 25.59 | 24.75 | 24.86 | 2,316,482 | -0.80(-3.11%) |
Jul 21, 2008 | 25.36 | 25.68 | 25.17 | 25.66 | 1,198,558 | +0.43(+1.70%) |
Jul 18, 2008 | 25.35 | 25.67 | 25.19 | 25.23 | 1,206,520 | -0.05(-0.20%) |
Jul 17, 2008 | 25.30 | 25.93 | 25.17 | 25.28 | 3,241,957 | -0.07(-0.29%) |
Jul 16, 2008 | 24.40 | 25.35 | 23.98 | 25.35 | 4,408,251 | +0.99(+4.06%) |
Jul 15, 2008 | 24.03 | 24.62 | 23.77 | 24.36 | 2,680,217 | +0.16(+0.66%) |
Jul 14, 2008 | 24.84 | 24.91 | 24.11 | 24.21 | 1,916,229 | -0.41(-1.67%) |
Jul 11, 2008 | 24.38 | 24.89 | 24.06 | 24.62 | 1,863,387 | +0.00(+0.01%) |
Jul 10, 2008 | 24.73 | 25.14 | 24.29 | 24.61 | 2,259,625 | +0.11(+0.46%) |
Jul 09, 2008 | 24.46 | 25.02 | 24.34 | 24.50 | 1,643,376 | +0.11(+0.45%) |
Jul 08, 2008 | 24.58 | 24.76 | 23.87 | 24.39 | 3,476,274 | -0.26(-1.04%) |
Jul 07, 2008 | 24.63 | 25.19 | 24.35 | 24.64 | 3,439,050 | +0.02(+0.07%) |
Jul 04, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | +0.00(+0.00%) |
Jul 03, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | -1.05(-4.09%) |
Jul 02, 2008 | 27.18 | 27.58 | 25.68 | 25.68 | 2,653,818 | -1.54(-5.66%) |