Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.28 | 25.06 | 23.65 | 24.74 | 18,084,768 | +0.73(+3.03%) |
Sep 29, 2008 | 25.45 | 25.65 | 22.80 | 24.01 | 21,180,250 | -1.70(-6.60%) |
Sep 26, 2008 | 24.56 | 26.10 | 24.56 | 25.71 | 0 | +0.43(+1.69%) |
Sep 25, 2008 | 24.49 | 25.45 | 24.46 | 25.28 | 14,317,110 | +0.96(+3.93%) |
Sep 24, 2008 | 24.86 | 25.02 | 23.38 | 24.33 | 27,586,910 | -0.41(-1.66%) |
Sep 23, 2008 | 25.75 | 26.09 | 24.65 | 24.74 | 18,697,246 | -1.00(-3.88%) |
Sep 22, 2008 | 26.55 | 26.55 | 25.65 | 25.74 | 11,925,668 | -0.80(-3.02%) |
Sep 19, 2008 | 27.19 | 28.47 | 26.28 | 26.54 | 0 | +0.03(+0.10%) |
Sep 18, 2008 | 26.14 | 26.72 | 25.31 | 26.51 | 25,667,580 | +0.78(+3.04%) |
Sep 17, 2008 | 26.42 | 26.53 | 25.50 | 25.73 | 18,423,582 | -0.82(-3.10%) |
Sep 16, 2008 | 26.46 | 26.68 | 26.04 | 26.55 | 15,541,205 | -0.29(-1.07%) |
Sep 15, 2008 | 26.89 | 27.35 | 26.79 | 26.84 | 13,794,707 | -0.82(-2.98%) |
Sep 12, 2008 | 27.40 | 27.97 | 27.19 | 27.66 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 26.97 | 27.69 | 26.71 | 27.68 | 12,137,744 | +0.60(+2.20%) |
Sep 10, 2008 | 26.89 | 27.36 | 26.67 | 27.08 | 12,373,258 | +0.31(+1.15%) |
Sep 09, 2008 | 27.52 | 28.02 | 26.75 | 26.78 | 17,258,242 | -0.77(-2.80%) |
Sep 08, 2008 | 26.99 | 27.57 | 26.54 | 27.55 | 15,324,474 | +1.19(+4.52%) |
Sep 05, 2008 | 26.71 | 26.77 | 26.04 | 26.36 | 0 | -0.46(-1.73%) |
Sep 04, 2008 | 27.42 | 27.60 | 26.79 | 26.82 | 11,117,817 | -0.71(-2.56%) |
Sep 03, 2008 | 27.38 | 27.64 | 26.94 | 27.53 | 14,657,230 | +0.13(+0.48%) |
Sep 02, 2008 | 27.25 | 27.60 | 27.00 | 27.39 | 15,529,992 | +0.49(+1.83%) |
Aug 29, 2008 | 27.17 | 27.19 | 26.90 | 26.90 | 0 | -0.29(-1.08%) |
Aug 28, 2008 | 27.36 | 27.37 | 27.12 | 27.19 | 12,264,642 | -0.06(-0.22%) |
Aug 27, 2008 | 27.11 | 27.34 | 26.86 | 27.25 | 7,705,108 | +0.11(+0.41%) |
Aug 26, 2008 | 26.97 | 27.36 | 26.71 | 27.14 | 8,575,197 | +0.21(+0.79%) |
Aug 25, 2008 | 27.52 | 27.69 | 26.83 | 26.93 | 11,436,542 | -0.73(-2.63%) |
Aug 22, 2008 | 27.63 | 27.74 | 27.45 | 27.66 | 0 | +0.20(+0.72%) |
Aug 21, 2008 | 27.33 | 27.58 | 26.90 | 27.46 | 10,222,090 | +0.03(+0.11%) |
Aug 20, 2008 | 27.78 | 27.78 | 27.19 | 27.43 | 9,880,503 | -0.24(-0.85%) |
Aug 19, 2008 | 28.06 | 28.15 | 27.49 | 27.66 | 6,910,290 | -0.47(-1.67%) |
Aug 18, 2008 | 28.38 | 28.49 | 27.88 | 28.14 | 10,098,036 | -0.23(-0.80%) |
Aug 15, 2008 | 28.11 | 28.51 | 28.01 | 28.36 | 0 | +0.37(+1.31%) |
Aug 14, 2008 | 28.08 | 28.53 | 27.49 | 28.00 | 13,402,276 | +0.04(+0.16%) |
Aug 13, 2008 | 27.20 | 28.16 | 27.19 | 27.95 | 24,437,154 | -0.01(-0.05%) |
Aug 12, 2008 | 28.30 | 28.44 | 27.95 | 27.97 | 12,925,287 | -0.36(-1.27%) |
Aug 11, 2008 | 28.40 | 28.91 | 28.16 | 28.33 | 13,852,875 | -0.06(-0.21%) |
Aug 08, 2008 | 27.27 | 28.54 | 27.19 | 28.39 | 16,455,756 | +0.98(+3.59%) |
Aug 07, 2008 | 27.41 | 27.78 | 27.05 | 27.40 | 13,251,249 | -0.16(-0.59%) |
Aug 06, 2008 | 27.56 | 27.75 | 27.30 | 27.56 | 14,592,631 | -0.03(-0.11%) |
Aug 05, 2008 | 26.83 | 27.76 | 26.62 | 27.59 | 20,363,862 | +0.98(+3.67%) |
Aug 04, 2008 | 26.31 | 26.89 | 26.28 | 26.61 | 20,289,692 | +0.34(+1.29%) |
Aug 01, 2008 | 27.32 | 27.38 | 26.01 | 26.28 | 28,762,358 | -0.55(-2.05%) |
Jul 31, 2008 | 27.77 | 28.03 | 26.79 | 26.83 | 32,821,526 | -1.52(-5.37%) |
Jul 30, 2008 | 28.41 | 28.74 | 27.91 | 28.35 | 15,380,434 | +0.21(+0.73%) |
Jul 29, 2008 | 28.14 | 28.33 | 27.25 | 28.14 | 14,187,904 | +0.83(+3.04%) |
Jul 28, 2008 | 28.28 | 28.52 | 27.30 | 27.31 | 15,485,849 | -0.87(-3.08%) |
Jul 25, 2008 | 28.02 | 28.43 | 27.88 | 28.18 | 11,238,939 | +0.19(+0.68%) |
Jul 24, 2008 | 28.73 | 28.74 | 27.92 | 27.99 | 12,125,581 | -0.68(-2.36%) |
Jul 23, 2008 | 28.53 | 29.17 | 28.17 | 28.66 | 13,270,163 | +0.18(+0.65%) |
Jul 22, 2008 | 27.44 | 28.52 | 27.42 | 28.48 | 12,666,819 | +0.79(+2.87%) |
Jul 21, 2008 | 27.51 | 27.89 | 27.17 | 27.69 | 10,066,593 | +0.23(+0.83%) |
Jul 18, 2008 | 28.34 | 28.56 | 27.17 | 27.46 | 18,577,154 | -0.91(-3.21%) |
Jul 17, 2008 | 28.58 | 28.75 | 27.71 | 28.37 | 13,451,146 | -0.10(-0.34%) |
Jul 16, 2008 | 28.09 | 28.50 | 27.53 | 28.47 | 16,990,194 | +0.37(+1.33%) |
Jul 15, 2008 | 27.97 | 28.36 | 26.83 | 28.09 | 17,337,378 | -0.10(-0.36%) |
Jul 14, 2008 | 28.69 | 28.82 | 27.97 | 28.19 | 9,095,262 | -0.21(-0.72%) |
Jul 11, 2008 | 28.04 | 28.80 | 27.94 | 28.40 | 13,701,498 | +0.10(+0.36%) |
Jul 10, 2008 | 28.36 | 28.50 | 28.05 | 28.30 | 13,662,322 | -0.05(-0.18%) |
Jul 09, 2008 | 28.52 | 28.78 | 28.32 | 28.35 | 18,850,988 | -0.16(-0.57%) |
Jul 08, 2008 | 28.41 | 29.02 | 28.09 | 28.51 | 19,696,274 | +0.01(+0.03%) |
Jul 07, 2008 | 28.36 | 28.88 | 28.22 | 28.50 | 14,649,128 | +0.21(+0.75%) |
Jul 04, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | -0.15(-0.54%) |
Jul 02, 2008 | 28.86 | 28.86 | 28.27 | 28.44 | 15,317,864 | -0.37(-1.28%) |