Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.25 | 27.11 | 25.00 | 26.18 | 13,118,300 | +2.53(+10.70%) |
Sep 29, 2008 | 26.05 | 27.30 | 23.65 | 23.65 | 16,785,200 | -2.90(-10.92%) |
Sep 26, 2008 | 25.77 | 26.58 | 25.32 | 26.55 | 8,727,200 | +0.32(+1.22%) |
Sep 25, 2008 | 25.70 | 26.46 | 25.23 | 26.23 | 9,037,000 | +0.82(+3.23%) |
Sep 24, 2008 | 25.07 | 25.66 | 24.43 | 25.41 | 7,954,000 | +0.36(+1.44%) |
Sep 23, 2008 | 24.88 | 25.50 | 24.68 | 25.05 | 8,622,900 | +0.36(+1.46%) |
Sep 22, 2008 | 24.61 | 25.74 | 24.61 | 24.69 | 7,581,200 | -0.55(-2.18%) |
Sep 19, 2008 | 25.74 | 25.79 | 25.24 | 25.24 | 37,220,000 | +0.25(+1.00%) |
Sep 18, 2008 | 25.79 | 26.01 | 24.31 | 24.99 | 14,788,200 | +0.17(+0.68%) |
Sep 17, 2008 | 25.71 | 26.54 | 24.75 | 24.82 | 17,309,500 | -1.47(-5.59%) |
Sep 16, 2008 | 26.17 | 27.03 | 25.73 | 26.29 | 12,164,300 | -0.01(-0.04%) |
Sep 15, 2008 | 27.87 | 28.34 | 26.24 | 26.30 | 12,889,300 | -1.29(-4.68%) |
Sep 12, 2008 | 27.56 | 28.08 | 27.06 | 27.59 | 8,907,100 | +0.01(+0.04%) |
Sep 11, 2008 | 26.64 | 27.62 | 26.60 | 27.58 | 10,317,800 | +0.51(+1.88%) |
Sep 10, 2008 | 27.51 | 27.74 | 27.00 | 27.07 | 10,429,700 | +0.01(+0.04%) |
Sep 09, 2008 | 27.06 | 27.75 | 26.98 | 27.06 | 15,634,600 | +0.10(+0.37%) |
Sep 08, 2008 | 26.03 | 27.02 | 25.79 | 26.96 | 10,829,000 | +0.39(+1.47%) |
Sep 05, 2008 | 26.99 | 27.20 | 26.21 | 26.57 | 8,165,900 | -0.22(-0.82%) |
Sep 04, 2008 | 27.35 | 27.72 | 26.79 | 26.79 | 10,156,800 | -0.75(-2.72%) |
Sep 03, 2008 | 28.04 | 28.04 | 27.06 | 27.54 | 12,060,500 | -0.08(-0.29%) |
Sep 02, 2008 | 28.81 | 28.83 | 27.30 | 27.62 | 9,201,400 | -0.59(-2.09%) |
Sep 01, 2008 | 28.20 | 28.54 | 28.20 | 28.21 | 7,341,077 | +0.00(+0.00%) |
Aug 29, 2008 | 28.20 | 28.54 | 28.20 | 28.21 | 7,341,100 | -0.25(-0.88%) |
Aug 28, 2008 | 28.50 | 28.71 | 28.37 | 28.46 | 7,935,300 | +0.04(+0.14%) |
Aug 27, 2008 | 28.14 | 28.67 | 27.91 | 28.42 | 7,253,300 | +0.38(+1.36%) |
Aug 26, 2008 | 27.73 | 28.21 | 27.73 | 28.04 | 6,885,500 | +0.23(+0.83%) |
Aug 25, 2008 | 28.33 | 28.42 | 27.75 | 27.81 | 8,331,300 | -0.83(-2.90%) |
Aug 22, 2008 | 27.86 | 28.77 | 27.86 | 28.64 | 6,674,500 | +0.69(+2.47%) |
Aug 21, 2008 | 27.29 | 28.35 | 27.28 | 27.95 | 8,455,800 | +0.24(+0.87%) |
Aug 20, 2008 | 28.46 | 28.46 | 27.48 | 27.71 | 7,717,900 | -0.15(-0.54%) |
Aug 19, 2008 | 28.23 | 28.27 | 27.61 | 27.86 | 7,058,800 | -0.03(-0.11%) |
Aug 18, 2008 | 27.17 | 28.21 | 27.17 | 27.89 | 6,957,700 | +0.01(+0.04%) |
Aug 15, 2008 | 28.33 | 28.41 | 27.75 | 27.88 | 9,800,700 | -0.37(-1.31%) |
Aug 14, 2008 | 27.66 | 28.53 | 27.66 | 28.25 | 8,634,900 | -0.10(-0.35%) |
Aug 13, 2008 | 28.61 | 28.61 | 27.91 | 28.35 | 7,986,700 | +0.31(+1.11%) |
Aug 12, 2008 | 28.36 | 28.47 | 27.88 | 28.04 | 7,629,900 | -0.34(-1.20%) |
Aug 11, 2008 | 28.27 | 28.55 | 28.09 | 28.38 | 10,674,500 | +0.10(+0.35%) |
Aug 08, 2008 | 27.65 | 28.64 | 27.65 | 28.28 | 10,019,000 | +0.63(+2.28%) |
Aug 07, 2008 | 27.07 | 27.82 | 26.56 | 27.65 | 11,590,700 | +0.41(+1.51%) |
Aug 06, 2008 | 27.45 | 27.59 | 27.09 | 27.24 | 6,170,300 | -0.21(-0.77%) |
Aug 05, 2008 | 26.99 | 27.47 | 26.76 | 27.45 | 7,768,900 | +0.89(+3.35%) |