Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.28 | 23.92 | 23.14 | 23.72 | 18,561,600 | +0.89(+3.88%) |
Sep 29, 2008 | 24.44 | 24.73 | 22.42 | 22.83 | 31,842,900 | -51.29(-69.20%) |
Sep 27, 2008 | 70.73 | 74.54 | 70.14 | 74.12 | 0 | +49.41(+200.00%) |
Sep 26, 2008 | 23.58 | 24.85 | 23.38 | 24.71 | 21,216,600 | +0.71(+2.96%) |
Sep 25, 2008 | 23.20 | 24.08 | 22.95 | 24.00 | 25,926,300 | +1.02(+4.44%) |
Sep 24, 2008 | 23.10 | 23.29 | 22.55 | 22.98 | 23,445,900 | -0.20(-0.85%) |
Sep 23, 2008 | 23.13 | 23.64 | 23.06 | 23.17 | 10,513,800 | +0.16(+0.71%) |
Sep 22, 2008 | 23.75 | 24.14 | 22.95 | 23.01 | 13,670,100 | -1.04(-4.31%) |
Sep 19, 2008 | 24.00 | 24.59 | 22.66 | 24.05 | 40,599,000 | +0.38(+1.61%) |
Sep 18, 2008 | 23.29 | 24.58 | 22.28 | 23.67 | 52,647,300 | +0.72(+3.12%) |
Sep 17, 2008 | 24.00 | 24.66 | 22.84 | 22.95 | 38,785,500 | -1.43(-5.85%) |
Sep 16, 2008 | 24.38 | 25.06 | 24.17 | 24.38 | 33,249,600 | -0.30(-1.20%) |
Sep 15, 2008 | 24.89 | 25.41 | 24.36 | 24.67 | 23,670,900 | -1.04(-4.04%) |
Sep 12, 2008 | 24.79 | 25.71 | 24.79 | 25.71 | 15,444,000 | +0.71(+2.85%) |
Sep 11, 2008 | 24.35 | 25.04 | 24.16 | 25.00 | 17,510,400 | +0.57(+2.32%) |
Sep 10, 2008 | 24.66 | 24.66 | 24.00 | 24.43 | 26,961,300 | +0.13(+0.53%) |
Sep 09, 2008 | 25.33 | 25.33 | 24.27 | 24.30 | 26,964,900 | -0.93(-3.67%) |
Sep 08, 2008 | 25.19 | 25.80 | 24.74 | 25.23 | 28,508,400 | -48.86(-65.95%) |
Sep 06, 2008 | 70.95 | 74.90 | 70.75 | 74.09 | 0 | +49.39(+200.00%) |
Sep 05, 2008 | 23.65 | 24.97 | 23.58 | 24.70 | 28,998,900 | +1.48(+6.36%) |
Sep 04, 2008 | 23.52 | 23.88 | 23.17 | 23.22 | 22,294,800 | -0.56(-2.34%) |
Sep 03, 2008 | 24.34 | 24.73 | 23.64 | 23.78 | 14,230,800 | -0.71(-2.90%) |
Sep 02, 2008 | 24.52 | 24.73 | 24.36 | 24.49 | 12,273,300 | +0.41(+1.69%) |
Sep 01, 2008 | 24.56 | 24.66 | 24.00 | 24.08 | 0 | -48.16(-66.67%) |
Aug 30, 2008 | 73.68 | 73.98 | 72.00 | 72.24 | 0 | +48.16(+200.00%) |
Aug 29, 2008 | 24.56 | 24.66 | 24.00 | 24.08 | 9,970,200 | -0.44(-1.78%) |
Aug 28, 2008 | 24.17 | 24.52 | 23.76 | 24.52 | 10,620,000 | +0.32(+1.34%) |
Aug 27, 2008 | 24.16 | 24.24 | 23.70 | 24.19 | 14,398,200 | +0.22(+0.93%) |
Aug 26, 2008 | 23.97 | 24.04 | 23.75 | 23.97 | 37,460,700 | -0.03(-0.13%) |
Aug 25, 2008 | 23.90 | 24.05 | 23.78 | 24.00 | 21,879,000 | -48.17(-66.75%) |
Aug 23, 2008 | 71.75 | 72.18 | 70.98 | 72.17 | 0 | +48.11(+200.00%) |
Aug 22, 2008 | 23.92 | 24.06 | 23.66 | 24.06 | 19,456,200 | +0.14(+0.59%) |
Aug 21, 2008 | 23.77 | 24.00 | 23.52 | 23.92 | 21,557,700 | -0.01(-0.06%) |
Aug 20, 2008 | 24.02 | 24.08 | 23.46 | 23.93 | 9,611,100 | -0.10(-0.42%) |
Aug 19, 2008 | 23.89 | 24.38 | 23.75 | 24.03 | 18,042,300 | -0.15(-0.61%) |
Aug 18, 2008 | 24.21 | 24.31 | 23.95 | 24.18 | 6,815,700 | -48.30(-66.64%) |
Aug 16, 2008 | 69.99 | 72.98 | 69.95 | 72.48 | 0 | +48.32(+200.00%) |
Aug 15, 2008 | 23.33 | 24.33 | 23.32 | 24.16 | 13,910,400 | +0.84(+3.59%) |
Aug 14, 2008 | 23.02 | 23.48 | 22.97 | 23.32 | 9,252,900 | +0.03(+0.13%) |
Aug 13, 2008 | 22.97 | 23.50 | 22.97 | 23.29 | 19,338,300 | +0.19(+0.84%) |
Aug 12, 2008 | 23.17 | 23.30 | 22.88 | 23.10 | 11,950,200 | -0.30(-1.28%) |
Aug 11, 2008 | 22.73 | 23.40 | 22.73 | 23.40 | 13,613,400 | +0.60(+2.62%) |
Aug 08, 2008 | 22.31 | 22.87 | 22.28 | 22.80 | 21,254,400 | +0.37(+1.63%) |
Aug 07, 2008 | 22.45 | 22.67 | 22.21 | 22.44 | 11,702,700 | -0.41(-1.81%) |
Aug 06, 2008 | 23.80 | 23.80 | 22.52 | 22.85 | 18,460,800 | -0.46(-1.97%) |
Aug 05, 2008 | 22.78 | 23.31 | 22.53 | 23.31 | 12,335,400 | +0.79(+3.49%) |
Aug 04, 2008 | 22.49 | 22.86 | 22.49 | 22.52 | 11,078,100 | +0.04(+0.19%) |
Aug 01, 2008 | 22.44 | 22.83 | 22.28 | 22.48 | 23,517,000 | +0.11(+0.49%) |
Jul 31, 2008 | 22.52 | 23.07 | 22.01 | 22.37 | 26,577,900 | -0.54(-2.34%) |
Jul 30, 2008 | 23.42 | 23.83 | 22.68 | 22.91 | 15,531,300 | -0.43(-1.86%) |
Jul 29, 2008 | 23.24 | 23.46 | 22.78 | 23.34 | 14,879,700 | +0.43(+1.88%) |
Jul 28, 2008 | 21.67 | 23.00 | 21.18 | 22.91 | 27,013,500 | +0.91(+4.14%) |
Jul 25, 2008 | 22.22 | 22.63 | 21.65 | 22.00 | 20,904,300 | -0.33(-1.48%) |
Jul 24, 2008 | 23.31 | 23.31 | 22.13 | 22.33 | 16,976,700 | -0.87(-3.76%) |
Jul 23, 2008 | 23.06 | 23.33 | 22.58 | 23.20 | 13,377,600 | +0.09(+0.37%) |
Jul 22, 2008 | 22.56 | 23.14 | 22.38 | 23.12 | 13,840,200 | +0.55(+2.45%) |
Jul 21, 2008 | 23.00 | 23.09 | 22.46 | 22.56 | 12,520,800 | -0.27(-1.18%) |
Jul 18, 2008 | 22.92 | 23.16 | 22.57 | 22.83 | 15,652,800 | -0.18(-0.80%) |
Jul 17, 2008 | 22.39 | 23.26 | 22.16 | 23.02 | 22,316,400 | +0.34(+1.50%) |
Jul 16, 2008 | 23.14 | 23.36 | 22.59 | 22.68 | 12,995,100 | -0.55(-2.38%) |
Jul 15, 2008 | 23.39 | 23.85 | 23.01 | 23.23 | 16,049,700 | -0.41(-1.75%) |
Jul 14, 2008 | 23.84 | 24.08 | 23.31 | 23.64 | 13,157,100 | +0.14(+0.61%) |
Jul 11, 2008 | 23.10 | 23.82 | 23.08 | 23.50 | 24,773,400 | -0.01(-0.03%) |
Jul 10, 2008 | 22.17 | 23.59 | 22.17 | 23.51 | 18,684,000 | +1.04(+4.61%) |
Jul 09, 2008 | 22.67 | 22.93 | 22.36 | 22.47 | 10,988,100 | -0.43(-1.89%) |
Jul 08, 2008 | 22.54 | 22.95 | 22.22 | 22.90 | 19,084,500 | +0.16(+0.69%) |
Jul 07, 2008 | 22.48 | 23.07 | 22.16 | 22.75 | 9,920,700 | +0.33(+1.46%) |
Jul 04, 2008 | 23.00 | 23.00 | 22.31 | 22.42 | 2,696,289 | +0.00(+0.00%) |
Jul 03, 2008 | 23.00 | 23.00 | 22.31 | 22.42 | 8,089,200 | -0.33(-1.45%) |
Jul 02, 2008 | 22.72 | 23.03 | 22.66 | 22.75 | 10,174,500 | +0.08(+0.37%) |