Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.32 | 23.70 | 20.13 | 23.40 | 23,524,002 | +4.37(+22.94%) |
Sep 29, 2008 | 24.70 | 7182 | 17.36 | 19.03 | 25,805,814 | -7.10(-27.16%) |
Sep 26, 2008 | 23.59 | 26.48 | 23.56 | 26.13 | 10,507,522 | +0.68(+2.65%) |
Sep 25, 2008 | 23.88 | 26.20 | 23.21 | 25.46 | 13,013,652 | +2.09(+8.95%) |
Sep 24, 2008 | 23.81 | 23.81 | 22.20 | 23.37 | 10,850,576 | +0.52(+2.26%) |
Sep 23, 2008 | 23.40 | 24.13 | 22.77 | 22.85 | 10,496,480 | -0.34(-1.46%) |
Sep 22, 2008 | 25.03 | 26.58 | 22.29 | 23.19 | 12,252,875 | -2.46(-9.58%) |
Sep 19, 2008 | 27.71 | 30.89 | 22.45 | 25.64 | 0 | +2.59(+11.21%) |
Sep 18, 2008 | 24.59 | 25.14 | 15.32 | 23.06 | 93,616,000 | -0.72(-3.02%) |
Sep 17, 2008 | 26.33 | 26.40 | 22.67 | 23.78 | 51,847,284 | -3.33(-12.29%) |
Sep 16, 2008 | 25.31 | 27.24 | 24.42 | 27.11 | 34,923,856 | +0.85(+3.23%) |
Sep 15, 2008 | 27.65 | 28.44 | 25.92 | 26.26 | 30,366,864 | -2.43(-8.49%) |
Sep 12, 2008 | 28.20 | 28.78 | 27.52 | 28.70 | 15,972,693 | +0.10(+0.35%) |
Sep 11, 2008 | 26.64 | 28.65 | 25.86 | 28.59 | 21,177,982 | +0.94(+3.40%) |
Sep 10, 2008 | 27.94 | 28.42 | 26.76 | 27.65 | 16,940,504 | +0.40(+1.48%) |
Sep 09, 2008 | 27.97 | 29.03 | 27.18 | 27.25 | 26,624,546 | -1.32(-4.63%) |
Sep 08, 2008 | 28.19 | 29.20 | 27.22 | 28.57 | 34,239,952 | +2.47(+9.47%) |
Sep 05, 2008 | 24.54 | 26.16 | 24.42 | 26.10 | 0 | +1.20(+4.82%) |
Sep 04, 2008 | 25.30 | 26.04 | 24.82 | 24.90 | 16,745,076 | -0.65(-2.56%) |
Sep 03, 2008 | 24.82 | 25.63 | 24.67 | 25.56 | 14,749,771 | +0.54(+2.15%) |
Sep 02, 2008 | 25.50 | 25.76 | 24.56 | 25.02 | 13,426,356 | +0.16(+0.64%) |
Aug 29, 2008 | 25.10 | 25.33 | 24.74 | 24.86 | 15,275,557 | -0.56(-2.20%) |
Aug 28, 2008 | 24.57 | 25.48 | 24.49 | 25.42 | 14,454,889 | +1.06(+4.33%) |
Aug 27, 2008 | 23.78 | 24.58 | 23.78 | 24.36 | 11,989,770 | +0.06(+0.27%) |
Aug 26, 2008 | 24.17 | 24.78 | 23.75 | 24.30 | 12,711,797 | +0.01(+0.03%) |
Aug 25, 2008 | 24.65 | 24.94 | 24.21 | 24.29 | 15,161,246 | -0.41(-1.66%) |
Aug 22, 2008 | 25.09 | 25.09 | 24.13 | 24.70 | 24,012,810 | +0.11(+0.47%) |
Aug 21, 2008 | 25.04 | 25.18 | 24.54 | 24.59 | 14,831,618 | -0.80(-3.14%) |
Aug 20, 2008 | 25.00 | 25.65 | 24.69 | 25.38 | 11,017,947 | +0.35(+1.41%) |
Aug 19, 2008 | 25.38 | 25.70 | 24.87 | 25.03 | 11,613,245 | -0.63(-2.46%) |
Aug 18, 2008 | 26.68 | 26.91 | 25.57 | 25.66 | 14,505,879 | -1.01(-3.77%) |
Aug 15, 2008 | 26.55 | 27.23 | 26.31 | 26.67 | 0 | +0.42(+1.59%) |
Aug 14, 2008 | 25.32 | 26.30 | 25.32 | 26.25 | 10,199,309 | +0.46(+1.78%) |
Aug 13, 2008 | 26.07 | 26.35 | 25.23 | 25.79 | 12,747,752 | -0.57(-2.15%) |
Aug 12, 2008 | 27.20 | 27.49 | 26.05 | 26.36 | 12,650,286 | -1.31(-4.72%) |
Aug 11, 2008 | 26.77 | 27.88 | 26.62 | 27.67 | 11,301,950 | +0.77(+2.86%) |
Aug 08, 2008 | 25.84 | 27.05 | 25.43 | 26.90 | 18,311,612 | +1.06(+4.09%) |
Aug 07, 2008 | 27.04 | 27.63 | 25.60 | 25.84 | 16,757,411 | -1.61(-5.86%) |
Aug 06, 2008 | 27.30 | 27.72 | 26.87 | 27.45 | 21,812,186 | +0.04(+0.13%) |
Aug 05, 2008 | 25.54 | 27.42 | 25.52 | 27.42 | 24,403,948 | +1.96(+7.70%) |
Aug 04, 2008 | 25.20 | 25.76 | 24.97 | 25.46 | 12,519,630 | -0.05(-0.20%) |
Aug 01, 2008 | 25.79 | 26.40 | 24.47 | 25.51 | 13,013,541 | +0.01(+0.03%) |
Jul 31, 2008 | 25.54 | 26.02 | 25.07 | 25.50 | 12,137,711 | -0.40(-1.53%) |
Jul 30, 2008 | 26.00 | 26.50 | 25.01 | 25.89 | 17,000,236 | +0.46(+1.81%) |
Jul 29, 2008 | 24.06 | 25.46 | 23.77 | 25.43 | 21,547,934 | +1.70(+7.17%) |
Jul 28, 2008 | 25.12 | 25.54 | 23.71 | 23.73 | 17,554,944 | -1.45(-5.76%) |
Jul 25, 2008 | 25.43 | 26.30 | 24.90 | 25.18 | 17,265,250 | -0.12(-0.48%) |
Jul 24, 2008 | 26.01 | 26.42 | 25.18 | 25.31 | 18,531,000 | -0.57(-2.22%) |
Jul 23, 2008 | 26.41 | 26.70 | 25.59 | 25.88 | 24,593,956 | -0.55(-2.07%) |
Jul 22, 2008 | 24.56 | 26.63 | 23.88 | 26.43 | 28,280,016 | +1.55(+6.24%) |
Jul 21, 2008 | 25.88 | 26.48 | 24.81 | 24.87 | 16,986,486 | -0.96(-3.70%) |
Jul 18, 2008 | 25.66 | 26.35 | 24.90 | 25.83 | 19,254,114 | +0.39(+1.52%) |
Jul 17, 2008 | 26.83 | 27.20 | 24.76 | 25.44 | 40,068,428 | -2.00(-7.28%) |
Jul 16, 2008 | 25.04 | 27.44 | 24.40 | 27.44 | 22,444,472 | +2.95(+12.06%) |
Jul 15, 2008 | 24.82 | 26.14 | 23.63 | 24.49 | 22,580,662 | -0.25(-1.02%) |
Jul 14, 2008 | 25.94 | 26.76 | 24.61 | 24.74 | 13,945,101 | -0.88(-3.42%) |
Jul 11, 2008 | 25.64 | 26.36 | 25.02 | 25.61 | 14,331,724 | -0.34(-1.30%) |
Jul 10, 2008 | 25.46 | 26.22 | 25.08 | 25.95 | 13,191,966 | +0.45(+1.75%) |
Jul 09, 2008 | 26.88 | 27.11 | 25.33 | 25.51 | 14,613,789 | -1.24(-4.62%) |
Jul 08, 2008 | 25.18 | 27.05 | 24.80 | 26.74 | 22,333,024 | +1.11(+4.34%) |
Jul 07, 2008 | 26.68 | 26.86 | 25.24 | 25.63 | 16,215,647 | -0.98(-3.70%) |
Jul 04, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.00(+0.00%) |
Jul 03, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.40(+1.51%) |
Jul 02, 2008 | 27.67 | 28.31 | 26.08 | 26.22 | 18,747,376 | -1.45(-5.24%) |