Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.50 | 25.40 | 23.61 | 25.20 | 941,522 | +0.88(+3.60%) |
Sep 29, 2008 | 25.20 | 25.50 | 23.39 | 24.33 | 539,822 | -1.38(-5.36%) |
Sep 26, 2008 | 25.25 | 25.77 | 25.10 | 25.71 | 0 | +0.03(+0.12%) |
Sep 25, 2008 | 25.50 | 25.89 | 25.04 | 25.68 | 323,182 | +0.23(+0.90%) |
Sep 24, 2008 | 25.49 | 25.95 | 25.21 | 25.45 | 450,637 | +0.04(+0.15%) |
Sep 23, 2008 | 25.26 | 26.08 | 25.04 | 25.41 | 509,260 | +0.10(+0.39%) |
Sep 22, 2008 | 26.11 | 26.64 | 25.17 | 25.31 | 369,588 | -0.78(-2.98%) |
Sep 19, 2008 | 24.66 | 26.59 | 24.66 | 26.09 | 0 | +0.78(+3.07%) |
Sep 18, 2008 | 23.94 | 25.31 | 23.33 | 25.31 | 1,311,545 | +1.52(+6.40%) |
Sep 17, 2008 | 24.93 | 24.94 | 23.29 | 23.79 | 1,690,867 | -1.47(-5.82%) |
Sep 16, 2008 | 25.33 | 25.57 | 24.53 | 25.26 | 1,166,622 | -0.21(-0.81%) |
Sep 15, 2008 | 26.51 | 26.55 | 25.36 | 25.46 | 1,049,042 | -1.28(-4.78%) |
Sep 12, 2008 | 26.89 | 26.95 | 26.57 | 26.74 | 1,552,104 | -0.07(-0.26%) |
Sep 11, 2008 | 28.23 | 28.23 | 24.99 | 26.81 | 6,466,368 | -1.73(-6.05%) |
Sep 10, 2008 | 28.69 | 28.96 | 28.35 | 28.54 | 435,695 | -0.13(-0.45%) |
Sep 09, 2008 | 29.46 | 29.65 | 28.42 | 28.67 | 700,922 | -0.86(-2.91%) |
Sep 08, 2008 | 29.59 | 29.76 | 29.09 | 29.53 | 375,287 | +0.28(+0.96%) |
Sep 05, 2008 | 29.36 | 29.44 | 28.93 | 29.25 | 0 | -0.26(-0.88%) |
Sep 04, 2008 | 29.75 | 29.76 | 29.34 | 29.50 | 596,996 | -0.39(-1.30%) |
Sep 03, 2008 | 29.86 | 30.00 | 29.65 | 29.89 | 428,798 | +0.09(+0.31%) |
Sep 02, 2008 | 30.24 | 30.30 | 29.58 | 29.80 | 508,259 | -0.38(-1.26%) |
Aug 29, 2008 | 30.14 | 30.20 | 29.90 | 30.18 | 0 | -0.02(-0.08%) |
Aug 28, 2008 | 29.94 | 30.23 | 29.94 | 30.20 | 776,799 | +0.37(+1.25%) |
Aug 27, 2008 | 29.96 | 30.08 | 29.69 | 29.83 | 434,504 | -0.16(-0.53%) |
Aug 26, 2008 | 29.88 | 30.05 | 29.87 | 29.99 | 430,693 | +0.03(+0.10%) |
Aug 25, 2008 | 29.72 | 29.97 | 29.57 | 29.96 | 641,751 | +0.11(+0.38%) |
Aug 22, 2008 | 29.29 | 29.85 | 29.25 | 29.85 | 0 | +0.56(+1.90%) |
Aug 21, 2008 | 28.93 | 29.29 | 28.88 | 29.29 | 434,013 | +0.30(+1.05%) |
Aug 20, 2008 | 28.97 | 29.22 | 28.92 | 28.99 | 708,130 | -0.02(-0.08%) |
Aug 19, 2008 | 28.86 | 29.17 | 28.86 | 29.01 | 858,581 | +0.08(+0.29%) |
Aug 18, 2008 | 29.08 | 29.22 | 28.71 | 28.93 | 678,525 | -0.03(-0.11%) |
Aug 15, 2008 | 28.74 | 29.15 | 28.55 | 28.96 | 0 | +0.18(+0.63%) |
Aug 14, 2008 | 29.24 | 29.50 | 28.61 | 28.77 | 2,487,335 | -0.65(-2.22%) |
Aug 13, 2008 | 29.35 | 29.67 | 29.13 | 29.43 | 520,088 | +0.11(+0.39%) |
Aug 12, 2008 | 29.53 | 29.71 | 29.06 | 29.31 | 687,868 | -0.20(-0.67%) |
Aug 11, 2008 | 29.68 | 29.90 | 28.93 | 29.51 | 1,530,600 | +0.81(+2.84%) |
Aug 08, 2008 | 28.62 | 28.80 | 28.52 | 28.70 | 531,731 | +0.14(+0.51%) |
Aug 07, 2008 | 28.11 | 28.70 | 27.65 | 28.55 | 927,058 | +0.37(+1.30%) |
Aug 06, 2008 | 27.78 | 28.20 | 27.64 | 28.19 | 702,165 | +0.37(+1.31%) |
Aug 05, 2008 | 27.94 | 28.04 | 27.75 | 27.82 | 535,291 | -0.06(-0.22%) |
Aug 04, 2008 | 28.08 | 28.09 | 27.59 | 27.88 | 341,752 | -0.25(-0.89%) |
Aug 01, 2008 | 28.04 | 28.23 | 27.68 | 28.13 | 374,156 | -0.02(-0.05%) |
Jul 31, 2008 | 28.13 | 28.66 | 27.70 | 28.15 | 717,330 | -0.05(-0.19%) |
Jul 30, 2008 | 28.09 | 28.38 | 27.78 | 28.20 | 351,886 | +0.13(+0.46%) |
Jul 29, 2008 | 28.07 | 28.45 | 27.78 | 28.07 | 491,487 | +0.27(+0.96%) |
Jul 28, 2008 | 28.13 | 28.32 | 27.78 | 27.81 | 324,465 | -0.32(-1.14%) |
Jul 25, 2008 | 28.09 | 28.35 | 27.69 | 28.13 | 191,939 | +0.01(+0.03%) |
Jul 24, 2008 | 28.29 | 28.42 | 28.07 | 28.12 | 496,270 | -0.14(-0.48%) |
Jul 23, 2008 | 27.70 | 28.38 | 27.65 | 28.26 | 667,269 | +0.56(+2.01%) |
Jul 22, 2008 | 27.02 | 27.82 | 26.92 | 27.70 | 317,395 | +0.37(+1.36%) |
Jul 21, 2008 | 27.87 | 27.87 | 27.10 | 27.33 | 392,851 | -0.51(-1.83%) |
Jul 18, 2008 | 27.91 | 27.91 | 27.53 | 27.84 | 253,080 | -0.05(-0.16%) |
Jul 17, 2008 | 27.60 | 28.09 | 27.04 | 27.88 | 1,239,475 | +0.37(+1.33%) |
Jul 16, 2008 | 26.94 | 27.53 | 26.31 | 27.52 | 290,817 | +0.50(+1.86%) |
Jul 15, 2008 | 26.94 | 27.30 | 26.15 | 27.02 | 761,237 | -0.11(-0.42%) |
Jul 14, 2008 | 27.71 | 27.71 | 26.99 | 27.13 | 560,186 | -0.34(-1.25%) |
Jul 11, 2008 | 27.41 | 27.78 | 26.80 | 27.47 | 510,256 | -0.10(-0.36%) |
Jul 10, 2008 | 27.73 | 27.79 | 27.30 | 27.57 | 337,531 | -0.10(-0.36%) |
Jul 09, 2008 | 27.71 | 27.81 | 27.30 | 27.67 | 382,484 | -0.04(-0.14%) |
Jul 08, 2008 | 27.40 | 27.75 | 27.02 | 27.71 | 398,795 | +0.24(+0.86%) |
Jul 07, 2008 | 27.71 | 27.97 | 27.17 | 27.47 | 232,420 | -0.26(-0.93%) |
Jul 04, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.00(+0.00%) |
Jul 03, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.42(+1.53%) |
Jul 02, 2008 | 27.27 | 27.44 | 27.19 | 27.31 | 591,066 | +0.00(+0.00%) |