Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.25 | 24.29 | 23.48 | 24.11 | 5,626,020 | +0.24(+0.99%) |
Sep 29, 2008 | 23.91 | 24.51 | 23.55 | 23.87 | 8,673,940 | -0.35(-1.45%) |
Sep 26, 2008 | 24.25 | 24.29 | 23.53 | 24.22 | 0 | -0.06(-0.25%) |
Sep 25, 2008 | 23.34 | 24.39 | 23.34 | 24.28 | 4,744,404 | +1.05(+4.50%) |
Sep 24, 2008 | 23.39 | 23.42 | 22.97 | 23.24 | 2,445,935 | -0.13(-0.54%) |
Sep 23, 2008 | 23.96 | 24.34 | 23.33 | 23.36 | 3,908,331 | -0.59(-2.45%) |
Sep 22, 2008 | 24.19 | 24.38 | 23.76 | 23.95 | 4,524,837 | -0.24(-1.00%) |
Sep 19, 2008 | 24.17 | 25.40 | 23.11 | 24.19 | 0 | +0.01(+0.05%) |
Sep 18, 2008 | 23.03 | 24.18 | 22.87 | 24.18 | 7,951,352 | +1.18(+5.15%) |
Sep 17, 2008 | 24.25 | 24.36 | 22.89 | 23.00 | 7,204,571 | -1.58(-6.42%) |
Sep 16, 2008 | 24.65 | 24.95 | 23.38 | 24.57 | 8,093,261 | -0.32(-1.29%) |
Sep 15, 2008 | 25.33 | 25.57 | 24.82 | 24.89 | 3,557,425 | -0.79(-3.08%) |
Sep 12, 2008 | 25.55 | 25.89 | 25.44 | 25.68 | 0 | +0.08(+0.31%) |
Sep 11, 2008 | 25.11 | 25.66 | 24.75 | 25.61 | 3,970,428 | +0.37(+1.46%) |
Sep 10, 2008 | 25.50 | 25.69 | 25.10 | 25.24 | 4,634,631 | -0.27(-1.07%) |
Sep 09, 2008 | 26.59 | 26.79 | 25.42 | 25.51 | 5,955,513 | -1.12(-4.20%) |
Sep 08, 2008 | 26.06 | 26.68 | 26.06 | 26.63 | 3,765,499 | +0.79(+3.06%) |
Sep 05, 2008 | 26.37 | 26.43 | 25.71 | 25.84 | 0 | -0.54(-2.06%) |
Sep 04, 2008 | 27.01 | 27.18 | 26.37 | 26.38 | 2,931,716 | -0.77(-2.83%) |
Sep 03, 2008 | 27.34 | 27.56 | 27.00 | 27.15 | 3,110,201 | -0.29(-1.06%) |
Sep 02, 2008 | 28.08 | 28.13 | 27.26 | 27.44 | 3,834,974 | -0.31(-1.11%) |
Aug 29, 2008 | 28.23 | 28.37 | 27.74 | 27.74 | 0 | -0.56(-1.96%) |
Aug 28, 2008 | 28.19 | 28.39 | 28.13 | 28.30 | 1,483,863 | +0.22(+0.77%) |
Aug 27, 2008 | 28.08 | 28.28 | 27.96 | 28.08 | 1,303,606 | +0.13(+0.48%) |
Aug 26, 2008 | 27.77 | 28.10 | 27.60 | 27.95 | 2,090,540 | +0.22(+0.78%) |
Aug 25, 2008 | 27.91 | 27.91 | 27.41 | 27.73 | 2,460,794 | -0.25(-0.91%) |
Aug 22, 2008 | 28.14 | 28.25 | 27.87 | 27.99 | 0 | -0.11(-0.41%) |
Aug 21, 2008 | 27.43 | 28.32 | 27.34 | 28.10 | 4,133,383 | +0.54(+1.97%) |
Aug 20, 2008 | 27.26 | 27.64 | 27.07 | 27.56 | 2,656,354 | +0.30(+1.11%) |
Aug 19, 2008 | 27.15 | 27.46 | 27.07 | 27.26 | 2,610,165 | +0.02(+0.09%) |
Aug 18, 2008 | 27.05 | 27.48 | 27.03 | 27.23 | 2,357,134 | +0.21(+0.76%) |
Aug 15, 2008 | 26.95 | 27.62 | 26.61 | 27.03 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.08 | 27.17 | 26.73 | 27.03 | 2,852,756 | -0.23(-0.84%) |
Aug 13, 2008 | 27.11 | 27.37 | 27.06 | 27.26 | 3,004,831 | +0.13(+0.47%) |
Aug 12, 2008 | 28.02 | 28.02 | 26.98 | 27.13 | 3,492,590 | -0.93(-3.32%) |
Aug 11, 2008 | 28.25 | 28.25 | 27.71 | 28.06 | 3,981,079 | -0.14(-0.49%) |
Aug 08, 2008 | 28.67 | 28.69 | 27.63 | 28.20 | 4,066,078 | +0.14(+0.50%) |
Aug 07, 2008 | 28.11 | 28.37 | 27.50 | 28.06 | 4,648,049 | -0.26(-0.92%) |
Aug 06, 2008 | 28.28 | 28.65 | 27.96 | 28.32 | 4,050,941 | +0.01(+0.02%) |
Aug 05, 2008 | 28.10 | 28.48 | 27.50 | 28.32 | 3,459,387 | +0.49(+1.76%) |
Aug 04, 2008 | 28.31 | 28.78 | 27.79 | 27.83 | 3,616,794 | -0.45(-1.58%) |
Aug 01, 2008 | 29.44 | 29.44 | 28.27 | 28.28 | 3,414,216 | -0.93(-3.19%) |
Jul 31, 2008 | 29.57 | 29.76 | 29.19 | 29.21 | 2,679,414 | -0.37(-1.27%) |
Jul 30, 2008 | 29.29 | 29.71 | 29.10 | 29.58 | 2,247,379 | +0.39(+1.32%) |
Jul 29, 2008 | 29.19 | 29.24 | 28.92 | 29.19 | 2,364,060 | +0.28(+0.98%) |
Jul 28, 2008 | 28.72 | 29.30 | 28.63 | 28.91 | 2,178,095 | +0.11(+0.38%) |
Jul 25, 2008 | 29.04 | 29.17 | 28.69 | 28.80 | 2,562,473 | -0.22(-0.75%) |
Jul 24, 2008 | 29.29 | 29.47 | 28.83 | 29.02 | 3,911,954 | -0.32(-1.09%) |
Jul 23, 2008 | 30.18 | 30.18 | 29.23 | 29.34 | 3,483,358 | -0.74(-2.47%) |
Jul 22, 2008 | 29.88 | 30.30 | 29.79 | 30.08 | 2,861,983 | +0.05(+0.18%) |
Jul 21, 2008 | 30.14 | 30.15 | 29.82 | 30.03 | 3,431,017 | -0.06(-0.20%) |
Jul 18, 2008 | 29.82 | 30.43 | 29.67 | 30.09 | 4,168,511 | +0.31(+1.06%) |
Jul 17, 2008 | 30.32 | 30.32 | 29.42 | 29.77 | 3,459,796 | -0.40(-1.32%) |
Jul 16, 2008 | 30.92 | 30.92 | 30.00 | 30.17 | 3,308,894 | -0.65(-2.12%) |
Jul 15, 2008 | 30.50 | 31.02 | 30.40 | 30.83 | 4,260,718 | +0.31(+1.01%) |
Jul 14, 2008 | 31.35 | 31.51 | 30.47 | 30.52 | 2,292,674 | -0.74(-2.38%) |
Jul 11, 2008 | 31.14 | 31.63 | 30.69 | 31.26 | 2,708,895 | -0.07(-0.21%) |
Jul 10, 2008 | 31.21 | 31.41 | 31.03 | 31.33 | 3,926,651 | +0.06(+0.19%) |
Jul 09, 2008 | 30.48 | 31.48 | 30.48 | 31.27 | 3,894,584 | +0.73(+2.39%) |
Jul 08, 2008 | 30.62 | 30.78 | 30.17 | 30.54 | 4,302,355 | -0.24(-0.77%) |
Jul 07, 2008 | 31.06 | 31.35 | 30.53 | 30.77 | 2,300,223 | -0.22(-0.70%) |
Jul 04, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.16(+0.53%) |
Jul 02, 2008 | 31.13 | 31.40 | 30.82 | 30.83 | 1,954,961 | -0.30(-0.95%) |