Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.66 | 24.18 | 23.60 | 23.94 | 16,524,615 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,005,240 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.41 | 11,668,835 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.55 | 9,666,372 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,811,009 | -0.51(-1.92%) |
Sep 22, 2008 | 26.70 | 27.05 | 26.23 | 26.32 | 16,178,204 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.01%) |
Sep 18, 2008 | 24.75 | 24.98 | 23.64 | 24.55 | 26,304,126 | +0.02(+0.10%) |
Sep 17, 2008 | 24.42 | 25.21 | 23.90 | 24.53 | 24,203,728 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.01 | 24.96 | 21,232,588 | +0.19(+0.75%) |
Sep 15, 2008 | 25.07 | 25.48 | 24.67 | 24.78 | 16,089,571 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,369,361 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,334,846 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,969,637 | +0.52(+2.08%) |
Sep 09, 2008 | 25.78 | 25.85 | 24.98 | 25.00 | 15,686,610 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.21 | 25.69 | 25.95 | 13,537,185 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 26.00 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.32 | 26.56 | 25.59 | 25.89 | 24,643,672 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.98 | 15,641,499 | +0.21(+0.80%) |
Sep 02, 2008 | 26.17 | 26.28 | 25.77 | 25.77 | 18,931,414 | -1.73(-6.28%) |
Aug 29, 2008 | 27.68 | 27.74 | 27.42 | 27.50 | 6,685,243 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.89 | 27.24 | 27.50 | 10,197,993 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,883,432 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,500,601 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,047 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,393,576 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.87 | 18,985,278 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,997,494 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,538,960 | -0.04(-0.14%) |
Aug 18, 2008 | 27.89 | 27.92 | 27.36 | 27.45 | 12,858,595 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.76 | 27.35 | 27.45 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,933,413 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,988,854 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.90 | 29.09 | 10,826,584 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,069,491 | +0.11(+0.37%) |
Aug 08, 2008 | 28.41 | 28.84 | 28.30 | 28.64 | 11,856,074 | -0.63(-2.15%) |
Aug 07, 2008 | 29.76 | 29.82 | 29.23 | 29.27 | 10,462,544 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,289,282 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.78 | 28.43 | 28.74 | 12,787,524 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,711,506 | -0.48(-1.63%) |
Aug 01, 2008 | 29.51 | 29.55 | 29.14 | 29.20 | 13,369,149 | -0.11(-0.39%) |
Jul 31, 2008 | 29.52 | 29.68 | 29.23 | 29.32 | 15,518,931 | -0.31(-1.05%) |
Jul 30, 2008 | 28.90 | 29.63 | 28.80 | 29.63 | 22,622,746 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,509,662 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,363,961 | +0.11(+0.37%) |
Jul 25, 2008 | 29.53 | 29.73 | 29.21 | 29.38 | 9,196,961 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,954,880 | -0.50(-1.68%) |
Jul 23, 2008 | 30.05 | 30.06 | 29.43 | 29.56 | 12,191,593 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,010,206 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.06 | 9,235,334 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,964,786 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.03 | 29.35 | 13,898,970 | -0.05(-0.18%) |
Jul 16, 2008 | 29.62 | 29.66 | 29.01 | 29.40 | 13,819,558 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.72 | 29.73 | 10,043,297 | -0.96(-3.13%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,140 | -0.10(-0.33%) |
Jul 11, 2008 | 31.33 | 31.35 | 30.40 | 30.79 | 11,292,031 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.97 | 11,356,402 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.49 | 30.69 | 30.75 | 10,875,886 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.02 | 31.43 | 9,906,622 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.71 | 14,763,090 | +0.05(+0.17%) |
Jul 04, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 31.74 | 31.21 | 31.65 | 10,962,948 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.55 | 31.25 | 31.27 | 15,802,673 | -1.25(-3.86%) |