Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.48 | 25.76 | 25.01 | 25.26 | 324,189 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.46 | 758,258 | -1.21(-4.53%) |
Sep 26, 2008 | 26.42 | 26.70 | 25.72 | 26.67 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.29 | 27.02 | 26.04 | 26.87 | 303,144 | +0.70(+2.68%) |
Sep 24, 2008 | 26.46 | 26.46 | 25.85 | 26.17 | 103,472 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.44 | 26.46 | 312,927 | -0.36(-1.34%) |
Sep 22, 2008 | 27.87 | 27.87 | 26.72 | 26.82 | 422,185 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.71 | 25.59 | 26.48 | 1,363,014 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.87 | 25.64 | 25.67 | 1,254,683 | -1.34(-4.96%) |
Sep 16, 2008 | 26.33 | 27.19 | 25.84 | 27.01 | 1,434,638 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.16 | 27.19 | 1,046,732 | -0.98(-3.47%) |
Sep 12, 2008 | 27.62 | 28.32 | 27.62 | 28.16 | 651,658 | +0.40(+1.45%) |
Sep 11, 2008 | 27.87 | 27.87 | 27.00 | 27.76 | 2,067,212 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.29 | 27.44 | 379,845 | +0.17(+0.63%) |
Sep 09, 2008 | 27.94 | 28.36 | 27.24 | 27.27 | 703,367 | -0.90(-3.21%) |
Sep 08, 2008 | 28.35 | 28.35 | 27.56 | 28.17 | 698,258 | +0.57(+2.08%) |
Sep 05, 2008 | 27.96 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.46 | 27.91 | 28.08 | 626,753 | -0.33(-1.15%) |
Sep 03, 2008 | 28.66 | 28.74 | 28.25 | 28.41 | 317,480 | -0.37(-1.28%) |
Sep 02, 2008 | 28.98 | 29.42 | 28.73 | 28.78 | 319,901 | -0.51(-1.75%) |
Aug 29, 2008 | 29.88 | 29.88 | 29.26 | 29.29 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.73 | 29.76 | 29.50 | 29.74 | 162,464 | +0.17(+0.56%) |
Aug 27, 2008 | 29.48 | 29.67 | 28.70 | 29.58 | 148,022 | +0.27(+0.93%) |
Aug 26, 2008 | 29.01 | 29.39 | 28.97 | 29.31 | 304,738 | +0.27(+0.92%) |
Aug 25, 2008 | 29.18 | 29.33 | 28.90 | 29.04 | 152,622 | -0.25(-0.84%) |
Aug 22, 2008 | 29.37 | 29.46 | 29.25 | 29.29 | 74,566 | +0.04(+0.15%) |
Aug 21, 2008 | 29.00 | 29.35 | 28.92 | 29.24 | 218,691 | +0.22(+0.75%) |
Aug 20, 2008 | 28.85 | 29.04 | 28.80 | 29.02 | 197,315 | +0.23(+0.79%) |
Aug 19, 2008 | 28.74 | 28.84 | 28.71 | 28.80 | 119,799 | +0.04(+0.16%) |
Aug 18, 2008 | 28.93 | 28.94 | 28.69 | 28.75 | 159,056 | +0.05(+0.18%) |
Aug 15, 2008 | 28.48 | 28.75 | 28.48 | 28.70 | 0 | +0.14(+0.50%) |
Aug 14, 2008 | 28.78 | 28.78 | 28.39 | 28.56 | 225,163 | -0.24(-0.82%) |
Aug 13, 2008 | 28.49 | 28.92 | 28.45 | 28.79 | 225,460 | +0.26(+0.92%) |
Aug 12, 2008 | 28.89 | 29.04 | 28.37 | 28.53 | 207,838 | -0.51(-1.77%) |
Aug 11, 2008 | 28.97 | 29.12 | 28.64 | 29.04 | 222,751 | +0.25(+0.86%) |
Aug 08, 2008 | 28.55 | 28.80 | 28.28 | 28.80 | 256,275 | +0.30(+1.06%) |
Aug 07, 2008 | 28.51 | 28.90 | 28.32 | 28.49 | 265,781 | -0.14(-0.49%) |
Aug 06, 2008 | 28.61 | 28.97 | 28.50 | 28.64 | 216,372 | +0.06(+0.22%) |
Aug 05, 2008 | 28.33 | 28.71 | 28.12 | 28.57 | 372,664 | +0.27(+0.95%) |
Aug 04, 2008 | 28.72 | 28.85 | 28.27 | 28.30 | 295,926 | -0.47(-1.63%) |
Aug 01, 2008 | 29.45 | 29.61 | 28.71 | 28.77 | 1,620,660 | -0.75(-2.53%) |
Jul 31, 2008 | 29.36 | 29.80 | 29.36 | 29.52 | 280,838 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.74 | 29.17 | 29.66 | 221,019 | +0.48(+1.66%) |
Jul 29, 2008 | 29.18 | 29.27 | 28.95 | 29.18 | 452,932 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.39 | 28.57 | 29.09 | 339,524 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.15 | 774,226 | -0.13(-0.44%) |
Jul 24, 2008 | 29.61 | 29.63 | 28.95 | 29.28 | 607,786 | -0.25(-0.85%) |
Jul 23, 2008 | 30.30 | 30.30 | 29.39 | 29.53 | 710,741 | -0.64(-2.13%) |
Jul 22, 2008 | 30.15 | 30.50 | 30.10 | 30.18 | 551,163 | -0.10(-0.32%) |
Jul 21, 2008 | 29.99 | 30.32 | 29.77 | 30.27 | 466,151 | +0.44(+1.46%) |
Jul 18, 2008 | 29.69 | 30.22 | 29.52 | 29.84 | 479,635 | +0.17(+0.58%) |
Jul 17, 2008 | 30.15 | 30.15 | 29.40 | 29.66 | 838,030 | -0.49(-1.62%) |
Jul 16, 2008 | 30.73 | 30.77 | 30.01 | 30.15 | 535,060 | -0.56(-1.84%) |
Jul 15, 2008 | 30.92 | 30.95 | 30.48 | 30.72 | 480,806 | -0.27(-0.87%) |
Jul 14, 2008 | 31.55 | 31.55 | 30.92 | 30.98 | 240,953 | -0.33(-1.04%) |
Jul 11, 2008 | 31.18 | 31.61 | 31.01 | 31.31 | 257,305 | -0.14(-0.45%) |
Jul 10, 2008 | 31.71 | 31.71 | 31.23 | 31.45 | 418,650 | +0.13(+0.40%) |
Jul 09, 2008 | 30.99 | 31.49 | 30.99 | 31.33 | 142,851 | +0.28(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.67 | 31.04 | 387,999 | +0.03(+0.10%) |
Jul 07, 2008 | 31.18 | 31.59 | 30.73 | 31.01 | 201,256 | -0.33(-1.05%) |
Jul 04, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | +0.00(+0.00%) |
Jul 03, 2008 | 31.82 | 31.88 | 31.30 | 31.34 | 450,021 | -0.34(-1.07%) |
Jul 02, 2008 | 32.36 | 32.36 | 31.68 | 31.68 | 121,023 | -0.26(-0.81%) |