Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.04 | 24.95 | 23.93 | 24.77 | 2,103,229 | +0.91(+3.81%) |
Sep 29, 2008 | 25.52 | 25.52 | 23.12 | 23.86 | 3,627,156 | -2.55(-9.66%) |
Sep 26, 2008 | 26.18 | 26.52 | 25.62 | 26.41 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.05 | 27.04 | 25.97 | 26.83 | 1,619,898 | +0.58(+2.21%) |
Sep 24, 2008 | 27.05 | 27.05 | 26.17 | 26.25 | 2,454,758 | -0.06(-0.23%) |
Sep 23, 2008 | 26.94 | 27.49 | 26.27 | 26.31 | 4,272,630 | -0.77(-2.85%) |
Sep 22, 2008 | 27.05 | 28.01 | 27.05 | 27.08 | 1,800,779 | -0.42(-1.53%) |
Sep 19, 2008 | 26.86 | 27.97 | 26.46 | 27.50 | 0 | +1.75(+6.81%) |
Sep 18, 2008 | 25.74 | 25.93 | 24.60 | 25.75 | 6,228,787 | +0.78(+3.12%) |
Sep 17, 2008 | 25.37 | 26.13 | 24.70 | 24.97 | 5,379,609 | -0.55(-2.17%) |
Sep 16, 2008 | 24.10 | 25.55 | 23.67 | 25.53 | 6,165,866 | +0.72(+2.90%) |
Sep 15, 2008 | 25.35 | 25.96 | 24.68 | 24.81 | 4,908,742 | -1.64(-6.18%) |
Sep 12, 2008 | 25.70 | 26.53 | 25.60 | 26.44 | 5,768,193 | +0.76(+2.95%) |
Sep 11, 2008 | 25.18 | 25.72 | 24.70 | 25.68 | 5,374,574 | +0.38(+1.51%) |
Sep 10, 2008 | 24.71 | 25.55 | 24.60 | 25.30 | 4,034,385 | +0.84(+3.45%) |
Sep 09, 2008 | 25.92 | 25.92 | 24.44 | 24.46 | 3,314,558 | -1.71(-6.55%) |
Sep 08, 2008 | 26.83 | 26.94 | 25.88 | 26.17 | 3,416,514 | -0.16(-0.60%) |
Sep 05, 2008 | 26.44 | 26.50 | 25.68 | 26.33 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 26.97 | 27.19 | 26.05 | 26.40 | 3,906,960 | -0.59(-2.17%) |
Sep 03, 2008 | 26.92 | 27.41 | 26.61 | 26.99 | 2,808,522 | -0.10(-0.37%) |
Sep 02, 2008 | 27.59 | 27.59 | 27.05 | 27.09 | 2,608,715 | -1.36(-4.78%) |
Aug 29, 2008 | 29.01 | 29.01 | 28.41 | 28.45 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.30 | 29.32 | 28.32 | 28.78 | 2,866,427 | -0.27(-0.93%) |
Aug 27, 2008 | 29.07 | 29.23 | 28.85 | 29.05 | 2,130,386 | +0.39(+1.36%) |
Aug 26, 2008 | 28.44 | 28.86 | 28.33 | 28.66 | 1,764,780 | +0.46(+1.61%) |
Aug 25, 2008 | 28.57 | 28.74 | 28.03 | 28.20 | 1,334,710 | -0.33(-1.16%) |
Aug 22, 2008 | 28.83 | 28.91 | 28.26 | 28.53 | 2,342,058 | -0.50(-1.73%) |
Aug 21, 2008 | 28.80 | 29.23 | 28.57 | 29.03 | 2,993,059 | +0.69(+2.42%) |
Aug 20, 2008 | 27.99 | 28.49 | 27.63 | 28.35 | 2,816,071 | +0.77(+2.80%) |
Aug 19, 2008 | 26.81 | 27.70 | 26.77 | 27.58 | 2,222,150 | +0.71(+2.63%) |
Aug 18, 2008 | 27.53 | 27.58 | 26.76 | 26.87 | 1,497,358 | -0.32(-1.19%) |
Aug 15, 2008 | 27.46 | 27.46 | 26.88 | 27.19 | 0 | -0.47(-1.72%) |
Aug 14, 2008 | 27.91 | 28.02 | 27.29 | 27.67 | 2,564,451 | -0.31(-1.11%) |
Aug 13, 2008 | 27.13 | 28.08 | 27.11 | 27.98 | 2,085,629 | +0.89(+3.29%) |
Aug 12, 2008 | 27.43 | 27.50 | 27.05 | 27.09 | 1,813,824 | -0.09(-0.34%) |
Aug 11, 2008 | 27.42 | 27.48 | 26.68 | 27.18 | 1,975,924 | -0.06(-0.22%) |
Aug 08, 2008 | 27.16 | 27.36 | 26.68 | 27.24 | 2,352,700 | -0.20(-0.75%) |
Aug 07, 2008 | 28.14 | 28.22 | 27.43 | 27.45 | 2,282,175 | -0.42(-1.49%) |
Aug 06, 2008 | 27.21 | 27.89 | 27.19 | 27.86 | 3,522,836 | +0.61(+2.25%) |
Aug 05, 2008 | 26.89 | 27.36 | 26.67 | 27.25 | 3,146,270 | +0.20(+0.76%) |
Aug 04, 2008 | 28.29 | 28.45 | 26.85 | 27.04 | 4,143,245 | -1.43(-5.03%) |
Aug 01, 2008 | 28.31 | 29.09 | 28.29 | 28.47 | 3,775,539 | -0.05(-0.18%) |
Jul 31, 2008 | 29.14 | 29.17 | 28.47 | 28.53 | 2,304,241 | -0.91(-3.09%) |
Jul 30, 2008 | 27.79 | 29.50 | 27.74 | 29.44 | 3,569,305 | +1.53(+5.48%) |
Jul 29, 2008 | 27.91 | 28.23 | 27.56 | 27.91 | 2,656,969 | -0.29(-1.03%) |
Jul 28, 2008 | 28.38 | 28.78 | 28.18 | 28.20 | 2,204,660 | -0.10(-0.35%) |
Jul 25, 2008 | 28.10 | 28.70 | 27.99 | 28.30 | 2,508,053 | +0.20(+0.73%) |
Jul 24, 2008 | 31.22 | 28.68 | 27.52 | 28.09 | 3,871,188 | -0.12(-0.42%) |
Jul 23, 2008 | 29.22 | 29.40 | 28.06 | 28.21 | 92,618,744 | -1.18(-4.01%) |
Jul 22, 2008 | 29.84 | 30.04 | 29.12 | 29.39 | 8,155,825 | -0.67(-2.24%) |
Jul 21, 2008 | 29.48 | 30.08 | 29.15 | 30.06 | 6,809,156 | +0.87(+2.97%) |
Jul 18, 2008 | 28.98 | 29.54 | 28.78 | 29.20 | 8,759,262 | +0.31(+1.07%) |
Jul 17, 2008 | 29.31 | 29.80 | 28.19 | 28.89 | 6,270,672 | -0.42(-1.44%) |
Jul 16, 2008 | 29.89 | 29.95 | 28.84 | 29.31 | 5,736,322 | -0.61(-2.04%) |
Jul 15, 2008 | 31.14 | 31.23 | 29.92 | 29.92 | 4,062,735 | -1.31(-4.19%) |
Jul 14, 2008 | 31.06 | 31.59 | 30.84 | 31.23 | 3,683,349 | +0.16(+0.53%) |
Jul 11, 2008 | 31.53 | 31.68 | 30.56 | 31.06 | 4,991,739 | -0.11(-0.34%) |
Jul 10, 2008 | 30.49 | 31.21 | 30.05 | 31.17 | 4,456,994 | +0.81(+2.67%) |
Jul 09, 2008 | 31.09 | 31.56 | 30.33 | 30.36 | 3,064,535 | -0.64(-2.08%) |
Jul 08, 2008 | 31.07 | 31.13 | 30.21 | 31.00 | 7,035,227 | -0.48(-1.53%) |
Jul 07, 2008 | 31.94 | 32.44 | 31.13 | 31.48 | 6,053,231 | -0.81(-2.50%) |
Jul 04, 2008 | 32.60 | 32.86 | 31.75 | 32.29 | 3,732,128 | +0.00(+0.00%) |
Jul 03, 2008 | 32.60 | 32.86 | 31.75 | 32.29 | 3,732,128 | -0.25(-0.76%) |
Jul 02, 2008 | 33.61 | 34.06 | 32.51 | 32.54 | 5,732,282 | -1.01(-3.01%) |