Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.02 | 22.53 | 21.52 | 22.50 | 12,663,627 | +0.76(+3.50%) |
Sep 29, 2008 | 22.72 | 23.09 | 21.67 | 21.74 | 12,811,659 | -1.33(-5.77%) |
Sep 26, 2008 | 23.06 | 23.36 | 22.81 | 23.07 | 8,130,647 | -0.21(-0.90%) |
Sep 25, 2008 | 23.48 | 24.05 | 23.20 | 23.28 | 11,773,236 | +0.09(+0.39%) |
Sep 24, 2008 | 22.67 | 23.20 | 22.02 | 23.19 | 12,492,179 | +0.53(+2.34%) |
Sep 23, 2008 | 23.44 | 24.45 | 22.40 | 22.66 | 11,352,038 | -0.69(-2.96%) |
Sep 22, 2008 | 24.65 | 24.81 | 23.30 | 23.35 | 10,051,708 | -1.67(-6.67%) |
Sep 19, 2008 | 25.38 | 26.43 | 22.04 | 25.02 | 25,380,816 | +0.68(+2.79%) |
Sep 18, 2008 | 24.32 | 24.68 | 23.32 | 24.34 | 21,497,258 | +0.45(+1.88%) |
Sep 17, 2008 | 24.37 | 24.62 | 23.83 | 23.89 | 18,596,568 | -0.81(-3.28%) |
Sep 16, 2008 | 24.37 | 25.10 | 24.00 | 24.70 | 16,221,143 | +0.43(+1.77%) |
Sep 15, 2008 | 24.27 | 24.85 | 23.96 | 24.27 | 12,023,332 | -0.23(-0.94%) |
Sep 12, 2008 | 24.41 | 24.80 | 24.07 | 24.50 | 10,557,415 | -0.42(-1.69%) |
Sep 11, 2008 | 24.29 | 24.98 | 23.90 | 24.92 | 12,793,819 | +0.55(+2.26%) |
Sep 10, 2008 | 24.71 | 24.83 | 23.90 | 24.37 | 11,613,934 | -0.07(-0.29%) |
Sep 09, 2008 | 25.05 | 25.48 | 24.44 | 24.44 | 14,935,219 | -0.63(-2.51%) |
Sep 08, 2008 | 25.02 | 25.49 | 24.60 | 25.07 | 15,546,575 | +0.39(+1.58%) |
Sep 05, 2008 | 24.48 | 24.80 | 23.80 | 24.68 | 12,618,620 | +0.06(+0.24%) |
Sep 04, 2008 | 24.40 | 24.99 | 24.13 | 24.62 | 14,114,807 | -0.56(-2.22%) |
Sep 03, 2008 | 24.41 | 25.73 | 24.41 | 25.18 | 12,044,852 | +0.41(+1.66%) |
Sep 02, 2008 | 24.99 | 25.79 | 24.69 | 24.77 | 12,278,647 | +0.57(+2.36%) |
Aug 29, 2008 | 24.20 | 24.66 | 24.11 | 24.20 | 5,876,657 | -0.54(-2.18%) |
Aug 28, 2008 | 24.53 | 24.92 | 23.95 | 24.74 | 6,811,272 | +0.44(+1.81%) |
Aug 27, 2008 | 23.86 | 24.50 | 23.66 | 24.30 | 7,368,839 | +0.49(+2.06%) |
Aug 26, 2008 | 24.18 | 24.18 | 23.64 | 23.81 | 10,650,713 | -0.31(-1.29%) |
Aug 25, 2008 | 24.83 | 24.83 | 24.10 | 24.12 | 8,612,536 | -0.60(-2.43%) |
Aug 22, 2008 | 24.39 | 24.79 | 23.63 | 24.72 | 8,639,843 | +0.81(+3.39%) |
Aug 21, 2008 | 23.51 | 23.94 | 23.43 | 23.91 | 8,111,954 | +0.01(+0.04%) |
Aug 20, 2008 | 23.86 | 24.16 | 23.43 | 23.90 | 12,012,331 | +0.35(+1.49%) |
Aug 19, 2008 | 22.35 | 23.66 | 22.05 | 23.55 | 28,383,124 | -1.03(-4.19%) |
Aug 18, 2008 | 24.74 | 25.44 | 24.48 | 24.58 | 8,045,386 | -0.32(-1.29%) |
Aug 15, 2008 | 24.98 | 25.47 | 24.65 | 24.90 | 8,188,463 | +0.05(+0.20%) |
Aug 14, 2008 | 24.36 | 25.04 | 24.34 | 24.85 | 10,892,364 | +0.38(+1.55%) |
Aug 13, 2008 | 25.29 | 25.48 | 24.23 | 24.47 | 13,848,654 | -1.11(-4.34%) |
Aug 12, 2008 | 25.78 | 25.94 | 25.08 | 25.58 | 10,214,013 | -0.48(-1.84%) |
Aug 11, 2008 | 24.38 | 26.57 | 24.11 | 26.06 | 21,861,792 | +1.59(+6.50%) |
Aug 08, 2008 | 23.38 | 24.71 | 23.27 | 24.47 | 10,979,240 | +1.20(+5.16%) |
Aug 07, 2008 | 24.19 | 24.19 | 23.15 | 23.27 | 10,362,917 | -1.04(-4.28%) |
Aug 06, 2008 | 24.25 | 24.48 | 23.94 | 24.31 | 7,342,347 | +0.01(+0.04%) |
Aug 05, 2008 | 23.10 | 24.49 | 23.03 | 24.30 | 11,404,898 | +1.39(+6.07%) |
Aug 04, 2008 | 22.80 | 23.17 | 22.37 | 22.91 | 5,445,474 | +0.26(+1.15%) |
Aug 01, 2008 | 22.66 | 22.85 | 21.94 | 22.65 | 8,450,066 | +0.15(+0.67%) |
Jul 31, 2008 | 23.05 | 23.15 | 22.43 | 22.50 | 6,020,422 | -0.42(-1.83%) |
Jul 30, 2008 | 22.81 | 23.31 | 22.46 | 22.92 | 7,959,290 | +0.11(+0.48%) |
Jul 29, 2008 | 21.99 | 22.85 | 21.99 | 22.81 | 6,059,299 | +0.99(+4.54%) |
Jul 28, 2008 | 22.20 | 22.52 | 21.71 | 21.82 | 6,253,961 | -0.56(-2.50%) |
Jul 25, 2008 | 22.80 | 22.89 | 22.24 | 22.38 | 6,339,048 | -0.26(-1.15%) |
Jul 24, 2008 | 23.51 | 23.74 | 22.57 | 22.64 | 8,471,852 | -1.11(-4.67%) |
Jul 23, 2008 | 23.44 | 24.79 | 23.32 | 23.75 | 12,176,729 | +0.41(+1.76%) |
Jul 22, 2008 | 22.78 | 23.34 | 22.29 | 23.34 | 9,386,858 | +1.06(+4.76%) |
Jul 21, 2008 | 22.73 | 22.76 | 22.00 | 22.28 | 9,279,904 | -0.27(-1.20%) |
Jul 18, 2008 | 22.38 | 23.18 | 22.22 | 22.55 | 11,619,535 | +0.06(+0.27%) |
Jul 17, 2008 | 20.93 | 22.82 | 20.90 | 22.49 | 15,139,773 | +1.31(+6.19%) |
Jul 16, 2008 | 20.65 | 21.29 | 20.41 | 21.18 | 9,924,839 | +0.55(+2.67%) |
Jul 15, 2008 | 20.86 | 21.08 | 20.10 | 20.63 | 13,770,336 | -0.23(-1.10%) |
Jul 14, 2008 | 21.73 | 21.78 | 20.70 | 20.86 | 9,045,859 | -0.15(-0.71%) |
Jul 11, 2008 | 21.45 | 21.45 | 20.57 | 21.01 | 14,205,618 | -0.46(-2.14%) |
Jul 10, 2008 | 22.34 | 22.34 | 21.33 | 21.47 | 13,366,445 | -0.59(-2.67%) |
Jul 09, 2008 | 22.37 | 22.63 | 21.95 | 22.06 | 16,155,295 | -0.49(-2.17%) |
Jul 08, 2008 | 22.01 | 22.78 | 21.92 | 22.55 | 22,673,412 | -0.59(-2.55%) |
Jul 07, 2008 | 22.71 | 23.67 | 22.63 | 23.14 | 10,555,862 | -0.20(-0.86%) |
Jul 04, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.00(+0.00%) |
Jul 03, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.22(+0.95%) |
Jul 02, 2008 | 23.90 | 24.24 | 23.09 | 23.12 | 11,065,139 | -1.18(-4.86%) |