Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.97 | 23.51 | 22.40 | 23.29 | 10,633,828 | +0.57(+2.52%) |
Sep 29, 2008 | 23.90 | 24.26 | 22.13 | 22.72 | 15,102,327 | -1.58(-6.49%) |
Sep 26, 2008 | 23.60 | 24.29 | 23.39 | 24.29 | 0 | +0.25(+1.03%) |
Sep 25, 2008 | 23.97 | 24.75 | 23.55 | 24.05 | 14,575,736 | +0.38(+1.60%) |
Sep 24, 2008 | 23.44 | 24.10 | 23.35 | 23.67 | 13,071,486 | +0.15(+0.63%) |
Sep 23, 2008 | 24.51 | 24.77 | 23.33 | 23.52 | 15,266,476 | -0.86(-3.54%) |
Sep 22, 2008 | 26.03 | 26.06 | 24.16 | 24.38 | 15,606,370 | -1.38(-5.37%) |
Sep 19, 2008 | 26.85 | 62.51 | 25.59 | 25.77 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 25.24 | 25.75 | 24.10 | 25.72 | 20,709,794 | +1.01(+4.07%) |
Sep 17, 2008 | 25.49 | 26.08 | 24.60 | 24.71 | 21,275,470 | -1.62(-6.16%) |
Sep 16, 2008 | 25.28 | 26.49 | 24.53 | 26.33 | 32,275,722 | -0.81(-2.97%) |
Sep 15, 2008 | 26.83 | 27.95 | 26.83 | 27.14 | 15,621,770 | -0.49(-1.78%) |
Sep 12, 2008 | 27.69 | 28.03 | 27.45 | 27.63 | 16,698,183 | -0.94(-3.28%) |
Sep 11, 2008 | 27.69 | 28.59 | 27.38 | 28.57 | 14,106,065 | +0.49(+1.75%) |
Sep 10, 2008 | 27.90 | 28.47 | 27.61 | 28.08 | 10,561,141 | +0.25(+0.92%) |
Sep 09, 2008 | 28.61 | 28.92 | 27.75 | 27.82 | 16,414,343 | -1.32(-4.54%) |
Sep 08, 2008 | 28.73 | 29.50 | 28.15 | 29.14 | 15,024,246 | +1.25(+4.47%) |
Sep 05, 2008 | 27.57 | 28.08 | 27.25 | 27.90 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 28.26 | 28.57 | 27.77 | 27.93 | 12,340,300 | -0.63(-2.22%) |
Sep 03, 2008 | 28.02 | 28.94 | 27.76 | 28.57 | 13,928,335 | +0.13(+0.46%) |
Sep 02, 2008 | 28.27 | 29.00 | 28.22 | 28.44 | 10,364,838 | +0.63(+2.28%) |
Aug 29, 2008 | 28.02 | 28.13 | 27.70 | 27.80 | 0 | -0.39(-1.39%) |
Aug 28, 2008 | 27.66 | 28.26 | 27.59 | 28.19 | 7,077,464 | +0.71(+2.58%) |
Aug 27, 2008 | 27.26 | 27.72 | 27.13 | 27.49 | 5,351,307 | +0.04(+0.14%) |
Aug 26, 2008 | 27.50 | 27.65 | 27.11 | 27.45 | 7,600,477 | -0.01(-0.05%) |
Aug 25, 2008 | 27.90 | 28.05 | 27.34 | 27.46 | 7,794,408 | -0.57(-2.04%) |
Aug 22, 2008 | 27.67 | 28.18 | 27.59 | 28.03 | 7,480,320 | +0.50(+1.80%) |
Aug 21, 2008 | 27.08 | 27.60 | 26.86 | 27.54 | 6,868,977 | +0.06(+0.20%) |
Aug 20, 2008 | 27.96 | 27.96 | 27.08 | 27.48 | 13,607,978 | -0.34(-1.23%) |
Aug 19, 2008 | 28.44 | 28.49 | 27.73 | 27.82 | 10,849,010 | -0.79(-2.78%) |
Aug 18, 2008 | 29.13 | 29.24 | 28.42 | 28.62 | 9,194,846 | -0.47(-1.62%) |
Aug 15, 2008 | 28.59 | 29.37 | 28.43 | 29.09 | 0 | +0.63(+2.23%) |
Aug 14, 2008 | 28.16 | 28.66 | 27.83 | 28.46 | 13,533,334 | +0.27(+0.97%) |
Aug 13, 2008 | 28.33 | 28.77 | 27.77 | 28.18 | 18,460,426 | +0.29(+1.05%) |
Aug 12, 2008 | 27.65 | 28.20 | 27.26 | 27.89 | 15,065,271 | +0.32(+1.15%) |
Aug 11, 2008 | 26.56 | 28.63 | 26.32 | 27.57 | 22,696,930 | +1.01(+3.79%) |
Aug 08, 2008 | 24.99 | 26.78 | 24.99 | 26.57 | 12,639,114 | +1.46(+5.81%) |
Aug 07, 2008 | 25.52 | 25.52 | 24.88 | 25.11 | 8,320,936 | -0.63(-2.44%) |
Aug 06, 2008 | 25.51 | 25.82 | 25.23 | 25.74 | 7,209,867 | +0.16(+0.61%) |
Aug 05, 2008 | 24.90 | 25.82 | 24.78 | 25.58 | 10,058,079 | +0.87(+3.52%) |
Aug 04, 2008 | 24.84 | 24.96 | 24.54 | 24.71 | 7,100,095 | +0.02(+0.10%) |
Aug 01, 2008 | 24.69 | 24.90 | 24.09 | 24.69 | 6,426,322 | +0.02(+0.08%) |
Jul 31, 2008 | 24.78 | 25.46 | 24.61 | 24.67 | 10,035,833 | -0.42(-1.66%) |
Jul 30, 2008 | 25.10 | 26.06 | 24.63 | 25.08 | 8,930,257 | -0.04(-0.17%) |
Jul 29, 2008 | 25.13 | 25.20 | 23.98 | 25.13 | 11,411,634 | +1.06(+4.39%) |
Jul 28, 2008 | 24.52 | 24.54 | 23.78 | 24.07 | 9,367,267 | +0.29(+1.23%) |
Jul 25, 2008 | 24.03 | 24.54 | 23.54 | 23.78 | 8,402,653 | -0.18(-0.75%) |
Jul 24, 2008 | 24.72 | 24.89 | 23.93 | 23.96 | 7,646,645 | -0.70(-2.85%) |
Jul 23, 2008 | 24.08 | 25.59 | 24.04 | 24.66 | 10,841,945 | +0.38(+1.56%) |
Jul 22, 2008 | 23.70 | 24.38 | 23.24 | 24.28 | 8,928,479 | +0.46(+1.93%) |
Jul 21, 2008 | 24.36 | 24.55 | 23.64 | 23.82 | 6,220,477 | -0.40(-1.64%) |
Jul 18, 2008 | 24.93 | 24.93 | 23.72 | 24.22 | 10,625,161 | -0.24(-0.97%) |
Jul 17, 2008 | 23.60 | 24.67 | 23.30 | 24.46 | 11,759,980 | +0.25(+1.05%) |
Jul 16, 2008 | 23.22 | 24.35 | 22.94 | 24.20 | 15,871,193 | +1.09(+4.70%) |
Jul 15, 2008 | 22.98 | 23.51 | 22.42 | 23.11 | 13,111,219 | -0.06(-0.27%) |
Jul 14, 2008 | 23.69 | 23.74 | 22.98 | 23.18 | 9,067,810 | -0.18(-0.77%) |
Jul 11, 2008 | 23.62 | 23.74 | 22.70 | 23.36 | 15,180,710 | -0.59(-2.46%) |
Jul 10, 2008 | 24.85 | 24.88 | 23.72 | 23.95 | 16,261,175 | -0.80(-3.24%) |
Jul 09, 2008 | 25.12 | 25.75 | 24.69 | 24.75 | 13,046,970 | -0.59(-2.33%) |
Jul 08, 2008 | 24.38 | 25.41 | 24.27 | 25.34 | 11,797,935 | +0.96(+3.95%) |
Jul 07, 2008 | 24.67 | 25.15 | 24.06 | 24.38 | 11,352,776 | -0.21(-0.86%) |
Jul 04, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | +0.00(+0.00%) |
Jul 03, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | -0.04(-0.15%) |
Jul 02, 2008 | 24.93 | 25.18 | 24.56 | 24.62 | 10,922,161 | -0.18(-0.73%) |