Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.41 | 30.25 | 27.47 | 29.50 | 3,680,292 | +2.09(+7.62%) |
Sep 29, 2008 | 28.42 | 29.08 | 26.60 | 27.41 | 2,762,411 | -1.71(-5.86%) |
Sep 26, 2008 | 26.87 | 29.15 | 26.87 | 29.12 | 0 | +1.03(+3.65%) |
Sep 25, 2008 | 28.07 | 28.47 | 27.38 | 28.10 | 2,333,232 | +0.39(+1.42%) |
Sep 24, 2008 | 27.77 | 28.02 | 27.28 | 27.70 | 1,773,956 | -0.09(-0.32%) |
Sep 23, 2008 | 27.62 | 28.64 | 27.56 | 27.79 | 2,508,450 | +0.30(+1.11%) |
Sep 22, 2008 | 29.99 | 30.44 | 27.21 | 27.49 | 3,769,106 | -3.12(-10.18%) |
Sep 19, 2008 | 30.39 | 31.04 | 27.84 | 30.60 | 0 | +0.74(+2.48%) |
Sep 18, 2008 | 26.25 | 29.86 | 25.85 | 29.86 | 5,921,675 | +3.81(+14.62%) |
Sep 17, 2008 | 26.49 | 27.21 | 25.99 | 26.05 | 4,426,817 | -1.03(-3.79%) |
Sep 16, 2008 | 25.66 | 27.36 | 25.59 | 27.08 | 6,428,142 | +1.17(+4.52%) |
Sep 15, 2008 | 26.47 | 27.31 | 25.91 | 25.91 | 4,301,206 | -1.24(-4.57%) |
Sep 12, 2008 | 26.13 | 27.16 | 26.04 | 27.15 | 1,651,563 | +0.68(+2.57%) |
Sep 11, 2008 | 25.93 | 26.60 | 25.56 | 26.47 | 1,725,257 | +0.07(+0.27%) |
Sep 10, 2008 | 26.15 | 26.51 | 25.52 | 26.40 | 2,321,728 | +0.53(+2.05%) |
Sep 09, 2008 | 26.67 | 26.84 | 25.56 | 25.87 | 3,212,572 | -0.88(-3.28%) |
Sep 08, 2008 | 27.20 | 27.31 | 26.18 | 26.75 | 3,430,236 | +0.69(+2.66%) |
Sep 05, 2008 | 26.02 | 26.21 | 25.70 | 26.05 | 0 | -0.14(-0.52%) |
Sep 04, 2008 | 26.93 | 27.12 | 26.17 | 26.19 | 2,490,921 | -1.06(-3.90%) |
Sep 03, 2008 | 26.93 | 27.27 | 26.70 | 27.25 | 1,952,703 | +0.27(+1.02%) |
Sep 02, 2008 | 27.49 | 27.67 | 26.72 | 26.98 | 1,707,235 | -0.14(-0.51%) |
Aug 29, 2008 | 27.19 | 27.46 | 26.99 | 27.12 | 0 | -0.35(-1.26%) |
Aug 28, 2008 | 27.01 | 27.56 | 25.67 | 27.46 | 2,003,719 | +0.74(+2.77%) |
Aug 27, 2008 | 26.59 | 26.76 | 26.30 | 26.72 | 1,730,779 | +0.38(+1.43%) |
Aug 26, 2008 | 25.89 | 26.35 | 25.67 | 26.35 | 1,466,962 | +0.46(+1.78%) |
Aug 25, 2008 | 26.53 | 26.57 | 25.89 | 25.89 | 1,474,762 | -0.85(-3.19%) |
Aug 22, 2008 | 26.39 | 26.91 | 25.90 | 26.74 | 0 | +0.88(+3.39%) |
Aug 21, 2008 | 25.67 | 26.29 | 25.67 | 25.86 | 1,521,773 | -0.44(-1.68%) |
Aug 20, 2008 | 26.36 | 26.57 | 25.69 | 26.30 | 1,980,347 | +0.05(+0.20%) |
Aug 19, 2008 | 26.50 | 26.84 | 25.93 | 26.25 | 2,228,282 | -0.76(-2.83%) |
Aug 18, 2008 | 26.94 | 27.77 | 26.53 | 27.01 | 1,859,996 | -0.27(-0.98%) |
Aug 15, 2008 | 27.07 | 27.81 | 26.98 | 27.28 | 0 | -0.28(-1.02%) |
Aug 14, 2008 | 26.60 | 27.56 | 26.58 | 27.56 | 1,547,051 | +0.40(+1.47%) |
Aug 13, 2008 | 26.88 | 27.43 | 26.64 | 27.16 | 3,177,844 | -0.07(-0.26%) |
Aug 12, 2008 | 27.55 | 27.76 | 26.87 | 27.24 | 4,918,925 | -1.43(-4.98%) |
Aug 11, 2008 | 27.94 | 28.79 | 27.65 | 28.66 | 2,754,443 | +0.46(+1.63%) |
Aug 08, 2008 | 26.97 | 28.38 | 26.66 | 28.20 | 2,946,192 | +1.15(+4.24%) |
Aug 07, 2008 | 27.27 | 27.45 | 26.79 | 27.06 | 3,369,063 | -0.42(-1.54%) |
Aug 06, 2008 | 27.35 | 28.21 | 27.35 | 27.48 | 2,288,311 | -0.27(-0.97%) |
Aug 05, 2008 | 26.60 | 28.21 | 26.35 | 27.75 | 2,689,111 | +1.44(+5.47%) |
Aug 04, 2008 | 26.91 | 27.14 | 26.26 | 26.31 | 2,004,444 | -0.88(-3.23%) |
Aug 01, 2008 | 26.82 | 27.40 | 26.11 | 27.19 | 2,085,813 | +0.41(+1.52%) |
Jul 31, 2008 | 26.48 | 27.09 | 26.29 | 26.78 | 1,559,151 | -0.05(-0.18%) |
Jul 30, 2008 | 26.89 | 27.21 | 26.07 | 26.83 | 2,888,734 | -0.11(-0.40%) |
Jul 29, 2008 | 26.94 | 27.18 | 25.96 | 26.94 | 4,073,485 | +0.47(+1.76%) |
Jul 28, 2008 | 26.91 | 27.14 | 26.17 | 26.47 | 2,443,863 | -0.44(-1.64%) |
Jul 25, 2008 | 26.45 | 27.39 | 26.29 | 26.91 | 2,324,738 | +0.66(+2.52%) |
Jul 24, 2008 | 27.93 | 27.93 | 26.02 | 26.25 | 2,637,161 | -1.60(-5.74%) |
Jul 23, 2008 | 27.76 | 28.22 | 27.22 | 27.85 | 3,210,744 | -0.01(-0.04%) |
Jul 22, 2008 | 26.32 | 27.98 | 26.04 | 27.86 | 3,264,571 | +1.24(+4.66%) |
Jul 21, 2008 | 25.93 | 26.63 | 25.58 | 26.62 | 2,805,404 | +0.74(+2.86%) |
Jul 18, 2008 | 24.78 | 26.11 | 24.53 | 25.88 | 3,760,163 | +1.00(+4.01%) |
Jul 17, 2008 | 24.49 | 25.25 | 23.99 | 24.88 | 3,281,324 | +0.43(+1.76%) |
Jul 16, 2008 | 23.88 | 24.71 | 23.19 | 24.45 | 6,180,038 | +0.63(+2.63%) |
Jul 15, 2008 | 23.95 | 24.72 | 23.54 | 23.83 | 3,321,513 | -0.38(-1.58%) |
Jul 14, 2008 | 25.33 | 25.57 | 23.98 | 24.21 | 2,370,189 | -0.87(-3.45%) |
Jul 11, 2008 | 24.43 | 25.67 | 24.13 | 25.07 | 2,156,453 | +0.41(+1.67%) |
Jul 10, 2008 | 23.95 | 25.17 | 23.86 | 24.66 | 2,216,644 | +0.77(+3.22%) |
Jul 09, 2008 | 25.71 | 25.89 | 23.85 | 23.89 | 2,843,281 | -1.82(-7.08%) |
Jul 08, 2008 | 24.35 | 28.65 | 24.13 | 25.71 | 3,728,691 | +1.42(+5.85%) |
Jul 07, 2008 | 24.91 | 25.03 | 24.26 | 24.29 | 2,431,156 | -0.56(-2.23%) |
Jul 04, 2008 | 25.24 | 25.24 | 24.56 | 24.85 | 720,957 | +0.00(+0.00%) |
Jul 03, 2008 | 25.24 | 25.24 | 24.56 | 24.85 | 720,957 | -0.08(-0.31%) |
Jul 02, 2008 | 25.42 | 25.57 | 24.78 | 24.93 | 1,877,719 | -0.43(-1.70%) |