Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,006 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,352 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,714 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,324 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,767 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,458 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,626 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,787 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,101 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,881 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,927 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,784 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,020 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,719 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,034 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,396 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,864 | -0.10(-0.37%) |
Sep 02, 2008 | 27.76 | 27.76 | 27.22 | 27.26 | 2,592,314 | -1.37(-4.78%) |
Aug 29, 2008 | 29.19 | 29.19 | 28.59 | 28.63 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.48 | 29.50 | 28.49 | 28.96 | 2,848,405 | -0.27(-0.93%) |
Aug 27, 2008 | 29.25 | 29.41 | 29.03 | 29.23 | 2,116,992 | +0.39(+1.36%) |
Aug 26, 2008 | 28.62 | 29.05 | 28.51 | 28.84 | 1,753,684 | +0.46(+1.61%) |
Aug 25, 2008 | 28.75 | 28.93 | 28.21 | 28.38 | 1,326,318 | -0.33(-1.16%) |
Aug 22, 2008 | 29.01 | 29.09 | 28.43 | 28.71 | 2,327,333 | -0.50(-1.73%) |
Aug 21, 2008 | 28.98 | 29.42 | 28.75 | 29.22 | 2,974,241 | +0.69(+2.42%) |
Aug 20, 2008 | 28.16 | 28.67 | 27.80 | 28.53 | 2,798,366 | +0.78(+2.80%) |
Aug 19, 2008 | 26.98 | 27.87 | 26.94 | 27.75 | 2,208,179 | +0.71(+2.63%) |
Aug 18, 2008 | 27.71 | 27.76 | 26.93 | 27.04 | 1,487,944 | -0.33(-1.19%) |
Aug 15, 2008 | 27.63 | 27.64 | 27.05 | 27.37 | 0 | -0.48(-1.72%) |
Aug 14, 2008 | 28.08 | 28.20 | 27.47 | 27.84 | 2,548,328 | -0.31(-1.11%) |
Aug 13, 2008 | 27.30 | 28.26 | 27.28 | 28.16 | 2,072,516 | +0.90(+3.29%) |
Aug 12, 2008 | 27.60 | 27.67 | 27.22 | 27.26 | 1,802,420 | -0.09(-0.34%) |
Aug 11, 2008 | 27.59 | 27.66 | 26.85 | 27.35 | 1,963,501 | -0.06(-0.22%) |
Aug 08, 2008 | 27.33 | 27.53 | 26.85 | 27.41 | 2,337,909 | -0.21(-0.74%) |
Aug 07, 2008 | 28.32 | 28.40 | 27.61 | 27.62 | 2,267,827 | -0.42(-1.49%) |
Aug 06, 2008 | 27.39 | 28.06 | 27.36 | 28.04 | 3,500,688 | +0.62(+2.25%) |
Aug 05, 2008 | 27.06 | 27.53 | 26.84 | 27.42 | 3,126,489 | +0.21(+0.76%) |
Aug 04, 2008 | 28.47 | 28.63 | 27.02 | 27.21 | 4,117,196 | -1.44(-5.03%) |
Aug 01, 2008 | 28.49 | 29.28 | 28.47 | 28.65 | 3,751,802 | -0.05(-0.18%) |
Jul 31, 2008 | 29.32 | 29.36 | 28.65 | 28.71 | 2,289,754 | -0.92(-3.09%) |
Jul 30, 2008 | 27.97 | 29.69 | 27.91 | 29.62 | 3,546,865 | +1.54(+5.48%) |
Jul 29, 2008 | 28.08 | 28.41 | 27.73 | 28.08 | 2,640,265 | -0.29(-1.03%) |
Jul 28, 2008 | 28.56 | 28.96 | 28.36 | 28.38 | 2,190,799 | -0.10(-0.35%) |
Jul 25, 2008 | 28.28 | 28.89 | 28.16 | 28.47 | 2,492,284 | +0.21(+0.73%) |
Jul 24, 2008 | 31.41 | 28.87 | 27.70 | 28.27 | 3,846,849 | -0.12(-0.42%) |
Jul 23, 2008 | 29.40 | 29.59 | 28.24 | 28.39 | 92,036,448 | -1.19(-4.01%) |
Jul 22, 2008 | 30.03 | 30.23 | 29.30 | 29.57 | 8,104,549 | -0.68(-2.24%) |
Jul 21, 2008 | 29.67 | 30.27 | 29.33 | 30.25 | 6,766,346 | +0.87(+2.97%) |
Jul 18, 2008 | 29.16 | 29.73 | 28.97 | 29.38 | 8,704,192 | +0.31(+1.07%) |
Jul 17, 2008 | 29.49 | 29.99 | 28.36 | 29.07 | 6,231,247 | -0.42(-1.44%) |
Jul 16, 2008 | 30.08 | 30.14 | 29.02 | 29.49 | 5,700,257 | -0.61(-2.04%) |
Jul 15, 2008 | 31.34 | 31.43 | 30.11 | 30.11 | 4,037,193 | -1.32(-4.19%) |
Jul 14, 2008 | 31.26 | 31.79 | 31.04 | 31.43 | 3,660,191 | +0.17(+0.53%) |
Jul 11, 2008 | 31.73 | 31.88 | 30.75 | 31.26 | 4,960,356 | -0.11(-0.34%) |
Jul 10, 2008 | 30.68 | 31.41 | 30.24 | 31.37 | 4,428,972 | +0.82(+2.67%) |
Jul 09, 2008 | 31.29 | 31.76 | 30.53 | 30.55 | 3,045,268 | -0.65(-2.08%) |
Jul 08, 2008 | 31.27 | 31.33 | 30.41 | 31.20 | 6,990,996 | -0.48(-1.53%) |
Jul 07, 2008 | 32.14 | 32.65 | 31.32 | 31.68 | 6,015,174 | -0.81(-2.50%) |
Jul 04, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | +0.00(+0.00%) |
Jul 03, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | -0.25(-0.76%) |
Jul 02, 2008 | 33.82 | 34.27 | 32.72 | 32.74 | 5,696,243 | -1.02(-3.01%) |