Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.57 | 22.97 | 22.40 | 22.97 | 2,896,175 | +0.97(+4.39%) |
Sep 29, 2008 | 23.17 | 23.18 | 21.41 | 22.00 | 1,950,270 | -2.42(-9.92%) |
Sep 26, 2008 | 24.15 | 24.42 | 24.00 | 24.42 | 0 | -0.20(-0.80%) |
Sep 25, 2008 | 24.26 | 24.71 | 24.26 | 24.62 | 841,353 | +0.48(+2.00%) |
Sep 24, 2008 | 24.26 | 24.54 | 23.98 | 24.14 | 786,669 | +0.01(+0.05%) |
Sep 23, 2008 | 24.80 | 24.80 | 23.93 | 24.12 | 954,197 | -0.56(-2.28%) |
Sep 22, 2008 | 25.06 | 25.18 | 24.46 | 24.68 | 1,172,438 | -0.39(-1.54%) |
Sep 19, 2008 | 25.18 | 26.12 | 24.23 | 25.07 | 0 | +1.53(+6.49%) |
Sep 18, 2008 | 22.91 | 23.68 | 22.54 | 23.54 | 952,973 | +0.97(+4.28%) |
Sep 17, 2008 | 23.07 | 23.14 | 22.37 | 22.57 | 1,196,856 | -0.85(-3.64%) |
Sep 16, 2008 | 22.94 | 23.50 | 22.86 | 23.43 | 1,047,757 | -0.14(-0.59%) |
Sep 15, 2008 | 23.51 | 23.89 | 23.45 | 23.57 | 890,598 | -1.07(-4.35%) |
Sep 12, 2008 | 23.97 | 24.64 | 23.97 | 24.64 | 733,447 | +0.51(+2.11%) |
Sep 11, 2008 | 23.66 | 24.14 | 23.55 | 24.13 | 1,112,040 | -0.07(-0.30%) |
Sep 10, 2008 | 24.40 | 24.40 | 24.12 | 24.20 | 1,083,691 | +0.14(+0.57%) |
Sep 09, 2008 | 24.60 | 24.71 | 24.01 | 24.06 | 845,078 | -0.71(-2.87%) |
Sep 08, 2008 | 24.98 | 25.06 | 24.45 | 24.77 | 994,356 | +0.46(+1.91%) |
Sep 05, 2008 | 24.27 | 24.34 | 23.94 | 24.31 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 25.19 | 25.19 | 24.33 | 24.33 | 1,981,011 | -1.13(-4.44%) |
Sep 03, 2008 | 25.60 | 25.60 | 25.33 | 25.46 | 774,201 | -0.11(-0.43%) |
Sep 02, 2008 | 26.26 | 26.26 | 25.52 | 25.57 | 882,477 | -0.40(-1.56%) |
Aug 29, 2008 | 26.16 | 26.19 | 25.92 | 25.98 | 398,433 | -0.08(-0.30%) |
Aug 28, 2008 | 25.94 | 26.07 | 25.94 | 26.05 | 968,521 | +0.33(+1.27%) |
Aug 27, 2008 | 25.51 | 25.73 | 25.51 | 25.73 | 525,788 | +0.26(+1.03%) |
Aug 26, 2008 | 25.27 | 25.58 | 25.25 | 25.47 | 1,088,020 | +0.12(+0.49%) |
Aug 25, 2008 | 25.71 | 25.76 | 25.27 | 25.34 | 720,146 | -0.42(-1.65%) |
Aug 22, 2008 | 25.63 | 25.79 | 25.60 | 25.77 | 1,061,786 | +0.11(+0.43%) |
Aug 21, 2008 | 25.40 | 25.71 | 25.40 | 25.66 | 1,294,338 | +0.14(+0.56%) |
Aug 20, 2008 | 25.39 | 25.57 | 25.30 | 25.51 | 2,997,655 | +0.14(+0.57%) |
Aug 19, 2008 | 25.43 | 25.43 | 25.14 | 25.37 | 4,200,596 | -0.29(-1.12%) |
Aug 18, 2008 | 25.96 | 26.08 | 25.60 | 25.66 | 1,724,974 | -0.14(-0.53%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.70 | 25.79 | 0 | -0.18(-0.70%) |
Aug 14, 2008 | 25.97 | 26.11 | 25.83 | 25.98 | 848,277 | -0.11(-0.43%) |
Aug 13, 2008 | 26.15 | 26.22 | 25.90 | 26.09 | 531,011 | -0.48(-1.82%) |
Aug 12, 2008 | 26.68 | 26.71 | 26.44 | 26.57 | 3,439,318 | -0.11(-0.42%) |
Aug 11, 2008 | 26.77 | 26.83 | 26.61 | 26.68 | 317,599 | +0.01(+0.02%) |
Aug 08, 2008 | 26.41 | 26.75 | 26.20 | 26.68 | 482,751 | +0.08(+0.32%) |
Aug 07, 2008 | 26.94 | 27.16 | 26.53 | 26.59 | 553,030 | -0.53(-1.95%) |
Aug 06, 2008 | 27.17 | 27.17 | 26.87 | 27.12 | 425,797 | +0.01(+0.05%) |
Aug 05, 2008 | 26.70 | 27.12 | 26.70 | 27.11 | 424,448 | +0.64(+2.42%) |
Aug 04, 2008 | 26.68 | 26.68 | 26.42 | 26.47 | 745,242 | -0.24(-0.88%) |
Aug 01, 2008 | 27.01 | 27.01 | 26.64 | 26.70 | 901,419 | -0.36(-1.33%) |
Jul 31, 2008 | 27.13 | 27.33 | 27.00 | 27.06 | 555,719 | -0.33(-1.19%) |
Jul 30, 2008 | 27.41 | 27.62 | 27.12 | 27.39 | 660,057 | +0.27(+1.01%) |
Jul 29, 2008 | 27.11 | 27.13 | 26.83 | 27.11 | 429,056 | +0.22(+0.80%) |
Jul 28, 2008 | 27.11 | 27.30 | 26.81 | 26.90 | 1,248,240 | -0.34(-1.25%) |
Jul 25, 2008 | 27.23 | 27.38 | 27.13 | 27.24 | 860,393 | -0.01(-0.02%) |
Jul 24, 2008 | 27.97 | 27.98 | 27.20 | 27.24 | 700,005 | -0.49(-1.77%) |
Jul 23, 2008 | 27.73 | 27.84 | 27.65 | 27.73 | 501,595 | +0.17(+0.62%) |
Jul 22, 2008 | 27.31 | 27.58 | 27.10 | 27.56 | 1,142,184 | +0.03(+0.12%) |
Jul 21, 2008 | 27.54 | 27.61 | 27.41 | 27.53 | 350,978 | +0.17(+0.62%) |
Jul 18, 2008 | 27.08 | 27.37 | 27.08 | 27.36 | 461,215 | +0.20(+0.72%) |
Jul 17, 2008 | 27.20 | 27.42 | 27.01 | 27.16 | 680,380 | +0.35(+1.29%) |
Jul 16, 2008 | 26.28 | 26.84 | 26.17 | 26.82 | 1,378,070 | +0.55(+2.09%) |
Jul 15, 2008 | 26.64 | 26.64 | 26.17 | 26.27 | 691,764 | -0.44(-1.66%) |
Jul 14, 2008 | 27.09 | 27.25 | 26.67 | 26.71 | 625,241 | -0.05(-0.17%) |
Jul 11, 2008 | 27.00 | 27.00 | 26.53 | 26.76 | 777,032 | -0.50(-1.84%) |
Jul 10, 2008 | 27.10 | 27.32 | 26.98 | 27.26 | 1,406,396 | +0.16(+0.60%) |
Jul 09, 2008 | 27.47 | 27.54 | 27.06 | 27.10 | 1,847,875 | -0.24(-0.88%) |
Jul 08, 2008 | 27.19 | 27.37 | 26.93 | 27.34 | 1,036,756 | +0.13(+0.48%) |
Jul 07, 2008 | 27.03 | 28.01 | 27.03 | 27.21 | 2,735,796 | -0.24(-0.86%) |
Jul 04, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.00(+0.00%) |
Jul 03, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.16(+0.60%) |
Jul 02, 2008 | 27.92 | 28.11 | 27.21 | 27.28 | 1,461,181 | -0.44(-1.60%) |