Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.58 | 25.58 | 24.19 | 24.89 | 2,827,295 | +1.00(+4.19%) |
Sep 29, 2008 | 27.25 | 27.44 | 23.89 | 23.89 | 2,244,244 | -3.42(-12.52%) |
Sep 26, 2008 | 27.46 | 28.25 | 27.11 | 27.31 | 1,241,273 | -0.33(-1.19%) |
Sep 25, 2008 | 29.19 | 29.38 | 27.41 | 27.64 | 868,383 | -0.91(-3.19%) |
Sep 24, 2008 | 29.23 | 29.32 | 28.29 | 28.55 | 781,232 | +0.51(+1.81%) |
Sep 23, 2008 | 28.56 | 29.86 | 28.04 | 28.04 | 867,842 | -0.66(-2.29%) |
Sep 22, 2008 | 30.80 | 33.09 | 28.14 | 28.70 | 2,575,699 | -6.36(-18.14%) |
Sep 19, 2008 | 26.88 | 35.07 | 26.26 | 35.06 | 4,024,679 | +5.79(+19.80%) |
Sep 18, 2008 | 26.76 | 30.15 | 24.86 | 29.26 | 7,440,155 | +2.73(+10.30%) |
Sep 17, 2008 | 28.01 | 28.34 | 26.10 | 26.53 | 4,668,483 | -2.49(-8.59%) |
Sep 16, 2008 | 28.22 | 29.03 | 27.38 | 29.03 | 3,141,890 | +0.69(+2.42%) |
Sep 15, 2008 | 29.29 | 30.13 | 28.07 | 28.34 | 2,688,341 | -2.11(-6.92%) |
Sep 12, 2008 | 30.22 | 31.18 | 29.88 | 30.44 | 2,220,058 | -0.19(-0.63%) |
Sep 11, 2008 | 28.95 | 30.79 | 28.64 | 30.64 | 3,084,544 | +1.18(+4.00%) |
Sep 10, 2008 | 29.53 | 29.95 | 28.46 | 29.46 | 2,674,582 | +0.30(+1.02%) |
Sep 09, 2008 | 31.40 | 31.52 | 29.11 | 29.16 | 3,781,637 | -2.93(-9.12%) |
Sep 08, 2008 | 32.13 | 32.77 | 31.19 | 32.09 | 3,312,709 | +0.88(+2.82%) |
Sep 05, 2008 | 30.43 | 31.28 | 29.74 | 31.21 | 2,311,607 | +0.76(+2.50%) |
Sep 04, 2008 | 31.79 | 31.88 | 30.44 | 30.44 | 2,232,603 | -1.43(-4.50%) |
Sep 03, 2008 | 31.49 | 31.88 | 30.92 | 31.88 | 3,506,182 | +0.76(+2.45%) |
Sep 02, 2008 | 30.92 | 31.98 | 30.82 | 31.12 | 3,841,415 | +0.61(+2.01%) |
Aug 29, 2008 | 30.37 | 30.82 | 30.19 | 30.50 | 1,272,563 | -0.24(-0.78%) |
Aug 28, 2008 | 29.71 | 30.76 | 29.22 | 30.74 | 1,644,238 | +0.87(+2.90%) |
Aug 27, 2008 | 29.55 | 29.91 | 29.13 | 29.88 | 1,269,773 | +0.46(+1.57%) |
Aug 26, 2008 | 29.44 | 29.68 | 28.65 | 29.41 | 2,450,213 | -0.06(-0.20%) |
Aug 25, 2008 | 29.38 | 30.28 | 29.38 | 29.47 | 1,673,288 | -1.02(-3.33%) |
Aug 22, 2008 | 30.10 | 30.61 | 30.04 | 30.49 | 2,349,185 | +0.39(+1.29%) |
Aug 21, 2008 | 29.61 | 30.31 | 29.41 | 30.10 | 1,841,860 | +0.06(+0.20%) |
Aug 20, 2008 | 29.94 | 30.37 | 29.49 | 30.04 | 2,191,438 | -0.01(-0.05%) |
Aug 19, 2008 | 29.80 | 30.13 | 29.25 | 30.06 | 2,508,216 | +0.27(+0.90%) |
Aug 18, 2008 | 30.86 | 30.98 | 29.70 | 29.79 | 1,730,926 | -1.22(-3.95%) |
Aug 15, 2008 | 30.70 | 31.19 | 30.38 | 31.01 | 2,015,187 | +0.64(+2.11%) |
Aug 14, 2008 | 29.95 | 30.67 | 29.71 | 30.37 | 2,127,117 | +0.30(+0.99%) |
Aug 13, 2008 | 30.37 | 30.64 | 29.65 | 30.07 | 2,172,415 | -0.57(-1.85%) |
Aug 12, 2008 | 31.00 | 31.35 | 30.13 | 30.64 | 2,475,807 | -0.69(-2.19%) |
Aug 11, 2008 | 31.12 | 31.71 | 30.46 | 31.32 | 2,224,607 | +0.21(+0.67%) |
Aug 08, 2008 | 30.01 | 31.21 | 29.79 | 31.12 | 1,949,731 | +1.09(+3.63%) |
Aug 07, 2008 | 29.98 | 30.52 | 29.83 | 30.03 | 2,342,492 | -0.55(-1.81%) |
Aug 06, 2008 | 31.12 | 31.12 | 30.06 | 30.58 | 2,683,626 | -0.66(-2.10%) |
Aug 05, 2008 | 30.43 | 31.24 | 30.19 | 31.24 | 2,844,546 | +1.45(+4.86%) |
Aug 04, 2008 | 30.12 | 30.44 | 29.49 | 29.79 | 4,751,132 | -1.16(-3.76%) |
Aug 01, 2008 | 29.71 | 31.24 | 29.54 | 30.95 | 5,860,423 | +1.22(+4.12%) |
Jul 31, 2008 | 29.03 | 30.09 | 28.56 | 29.73 | 3,268,299 | +0.28(+0.96%) |
Jul 30, 2008 | 28.65 | 29.56 | 28.27 | 29.44 | 3,424,114 | +1.03(+3.63%) |
Jul 29, 2008 | 28.41 | 28.58 | 26.74 | 28.41 | 3,293,325 | +1.54(+5.72%) |
Jul 28, 2008 | 28.05 | 28.26 | 26.79 | 26.88 | 2,355,155 | -1.07(-3.85%) |
Jul 25, 2008 | 27.55 | 28.14 | 26.91 | 27.95 | 2,742,412 | +0.51(+1.85%) |
Jul 24, 2008 | 28.41 | 28.62 | 27.19 | 27.44 | 3,268,338 | -1.25(-4.37%) |
Jul 23, 2008 | 29.32 | 29.32 | 28.11 | 28.70 | 4,616,363 | -0.63(-2.14%) |
Jul 22, 2008 | 27.02 | 29.32 | 26.95 | 29.32 | 4,408,298 | +1.97(+7.21%) |
Jul 21, 2008 | 28.61 | 28.61 | 27.25 | 27.35 | 2,788,647 | -1.10(-3.88%) |
Jul 18, 2008 | 28.89 | 29.09 | 27.63 | 28.46 | 3,550,127 | -0.60(-2.06%) |
Jul 17, 2008 | 28.79 | 30.09 | 28.44 | 29.06 | 5,778,144 | +1.24(+4.46%) |
Jul 16, 2008 | 24.87 | 27.86 | 24.87 | 27.82 | 3,997,164 | +2.96(+11.89%) |
Jul 15, 2008 | 25.01 | 25.71 | 24.40 | 24.86 | 3,146,651 | -0.16(-0.66%) |
Jul 14, 2008 | 26.23 | 26.25 | 24.90 | 25.02 | 2,541,522 | -0.78(-3.01%) |
Jul 11, 2008 | 25.99 | 26.45 | 25.37 | 25.80 | 3,308,384 | -0.69(-2.59%) |
Jul 10, 2008 | 25.64 | 26.64 | 25.40 | 26.49 | 3,591,938 | +0.97(+3.80%) |
Jul 09, 2008 | 26.55 | 26.70 | 25.47 | 25.52 | 2,919,171 | -0.96(-3.61%) |
Jul 08, 2008 | 26.04 | 26.53 | 25.31 | 26.47 | 3,118,289 | +0.42(+1.60%) |
Jul 07, 2008 | 26.85 | 27.40 | 25.65 | 26.05 | 2,691,667 | -0.64(-2.40%) |
Jul 04, 2008 | 27.04 | 27.29 | 26.50 | 26.70 | 1,718,317 | +0.00(+0.00%) |
Jul 03, 2008 | 27.04 | 27.29 | 26.50 | 26.70 | 1,718,317 | -0.27(-1.00%) |
Jul 02, 2008 | 27.32 | 27.71 | 26.95 | 26.96 | 2,295,976 | +0.04(+0.17%) |