Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.68 | 24.24 | 23.09 | 24.01 | 10,314,458 | +0.59(+2.52%) |
Sep 29, 2008 | 24.64 | 25.01 | 22.82 | 23.42 | 14,648,753 | -1.63(-6.49%) |
Sep 26, 2008 | 24.33 | 25.05 | 24.11 | 25.05 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.71 | 25.52 | 24.28 | 24.79 | 14,137,978 | +0.39(+1.60%) |
Sep 24, 2008 | 24.16 | 24.84 | 24.07 | 24.40 | 12,678,905 | +0.15(+0.63%) |
Sep 23, 2008 | 25.27 | 25.53 | 24.05 | 24.25 | 14,807,972 | -0.89(-3.54%) |
Sep 22, 2008 | 26.83 | 26.86 | 24.91 | 25.14 | 15,137,658 | -1.43(-5.37%) |
Sep 19, 2008 | 27.68 | 64.45 | 26.38 | 26.56 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.02 | 26.54 | 24.85 | 26.51 | 20,087,810 | +1.04(+4.07%) |
Sep 17, 2008 | 26.28 | 26.89 | 25.36 | 25.48 | 20,636,496 | -1.67(-6.16%) |
Sep 16, 2008 | 26.06 | 27.31 | 25.29 | 27.15 | 31,306,372 | -0.83(-2.97%) |
Sep 15, 2008 | 27.66 | 28.81 | 27.66 | 27.98 | 15,152,596 | -0.51(-1.78%) |
Sep 12, 2008 | 28.55 | 28.89 | 28.30 | 28.48 | 16,196,680 | -0.97(-3.28%) |
Sep 11, 2008 | 28.54 | 29.47 | 28.23 | 29.45 | 13,682,412 | +0.51(+1.75%) |
Sep 10, 2008 | 28.77 | 29.36 | 28.47 | 28.95 | 10,243,954 | +0.26(+0.92%) |
Sep 09, 2008 | 29.50 | 29.82 | 28.61 | 28.68 | 15,921,364 | -1.36(-4.54%) |
Sep 08, 2008 | 29.62 | 30.41 | 29.02 | 30.05 | 14,573,017 | +1.29(+4.47%) |
Sep 05, 2008 | 28.43 | 28.95 | 28.09 | 28.76 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.13 | 29.45 | 28.63 | 28.80 | 11,969,679 | -0.65(-2.22%) |
Sep 03, 2008 | 28.89 | 29.84 | 28.62 | 29.45 | 13,510,020 | +0.13(+0.46%) |
Sep 02, 2008 | 29.14 | 29.89 | 29.09 | 29.32 | 10,053,547 | +0.65(+2.28%) |
Aug 29, 2008 | 28.89 | 29.00 | 28.56 | 28.66 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.52 | 29.14 | 28.45 | 29.07 | 6,864,904 | +0.73(+2.58%) |
Aug 27, 2008 | 28.10 | 28.58 | 27.97 | 28.34 | 5,190,589 | +0.04(+0.14%) |
Aug 26, 2008 | 28.35 | 28.50 | 27.95 | 28.30 | 7,372,209 | -0.01(-0.05%) |
Aug 25, 2008 | 28.77 | 28.92 | 28.19 | 28.31 | 7,560,315 | -0.59(-2.04%) |
Aug 22, 2008 | 28.53 | 29.05 | 28.45 | 28.90 | 7,255,661 | +0.51(+1.80%) |
Aug 21, 2008 | 27.92 | 28.45 | 27.69 | 28.39 | 6,662,678 | +0.06(+0.20%) |
Aug 20, 2008 | 28.82 | 28.82 | 27.91 | 28.33 | 13,199,285 | -0.35(-1.23%) |
Aug 19, 2008 | 29.32 | 29.37 | 28.59 | 28.68 | 10,523,178 | -0.82(-2.78%) |
Aug 18, 2008 | 30.03 | 30.14 | 29.30 | 29.50 | 8,918,693 | -0.49(-1.62%) |
Aug 15, 2008 | 29.48 | 30.28 | 29.31 | 29.99 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.04 | 29.55 | 28.70 | 29.34 | 13,126,882 | +0.28(+0.97%) |
Aug 13, 2008 | 29.21 | 29.66 | 28.63 | 29.05 | 17,905,998 | +0.30(+1.05%) |
Aug 12, 2008 | 28.51 | 29.07 | 28.11 | 28.75 | 14,612,809 | +0.33(+1.15%) |
Aug 11, 2008 | 27.38 | 29.52 | 27.13 | 28.43 | 22,015,264 | +1.04(+3.79%) |
Aug 08, 2008 | 25.76 | 27.61 | 25.76 | 27.39 | 12,259,519 | +1.50(+5.81%) |
Aug 07, 2008 | 26.31 | 26.31 | 25.65 | 25.89 | 8,071,030 | -0.65(-2.44%) |
Aug 06, 2008 | 26.30 | 26.62 | 26.01 | 26.53 | 6,993,331 | +0.16(+0.61%) |
Aug 05, 2008 | 25.67 | 26.62 | 25.55 | 26.37 | 9,756,001 | +0.90(+3.52%) |
Aug 04, 2008 | 25.61 | 25.74 | 25.30 | 25.48 | 6,886,855 | +0.03(+0.10%) |
Aug 01, 2008 | 25.45 | 25.67 | 24.84 | 25.45 | 6,233,318 | +0.02(+0.08%) |
Jul 31, 2008 | 25.55 | 26.25 | 25.37 | 25.43 | 9,734,423 | -0.43(-1.66%) |
Jul 30, 2008 | 25.87 | 26.87 | 25.39 | 25.86 | 8,662,051 | -0.04(-0.17%) |
Jul 29, 2008 | 25.90 | 25.98 | 24.73 | 25.90 | 11,068,904 | +1.09(+4.39%) |
Jul 28, 2008 | 25.28 | 25.30 | 24.52 | 24.82 | 9,085,936 | +0.30(+1.23%) |
Jul 25, 2008 | 24.78 | 25.30 | 24.27 | 24.52 | 8,150,293 | -0.19(-0.75%) |
Jul 24, 2008 | 25.48 | 25.66 | 24.67 | 24.70 | 7,416,990 | -0.72(-2.85%) |
Jul 23, 2008 | 24.83 | 26.38 | 24.78 | 25.42 | 10,516,324 | +0.39(+1.56%) |
Jul 22, 2008 | 24.43 | 25.14 | 23.96 | 25.03 | 8,660,327 | +0.47(+1.93%) |
Jul 21, 2008 | 25.12 | 25.31 | 24.37 | 24.56 | 6,033,655 | -0.41(-1.64%) |
Jul 18, 2008 | 25.71 | 25.71 | 24.45 | 24.97 | 10,306,052 | -0.24(-0.96%) |
Jul 17, 2008 | 24.33 | 25.44 | 24.02 | 25.21 | 11,406,788 | +0.26(+1.05%) |
Jul 16, 2008 | 23.94 | 25.10 | 23.65 | 24.95 | 15,394,528 | +1.12(+4.70%) |
Jul 15, 2008 | 23.69 | 24.23 | 23.11 | 23.83 | 12,717,445 | -0.06(-0.27%) |
Jul 14, 2008 | 24.42 | 24.48 | 23.70 | 23.89 | 8,795,473 | -0.19(-0.77%) |
Jul 11, 2008 | 24.36 | 24.48 | 23.41 | 24.08 | 14,724,781 | -0.61(-2.46%) |
Jul 10, 2008 | 25.62 | 25.65 | 24.46 | 24.69 | 15,772,797 | -0.83(-3.24%) |
Jul 09, 2008 | 25.90 | 26.55 | 25.46 | 25.51 | 12,655,125 | -0.61(-2.33%) |
Jul 08, 2008 | 25.13 | 26.19 | 25.02 | 26.12 | 11,443,603 | +0.99(+3.95%) |
Jul 07, 2008 | 25.43 | 25.93 | 24.81 | 25.13 | 11,011,814 | -0.22(-0.86%) |
Jul 04, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | +0.00(+0.00%) |
Jul 03, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | -0.04(-0.15%) |
Jul 02, 2008 | 25.71 | 25.96 | 25.32 | 25.39 | 10,594,131 | -0.19(-0.73%) |