Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.56 | 26.41 | 25.00 | 26.34 | 11,529,373 | +1.58(+6.38%) |
Sep 29, 2008 | 25.92 | 26.13 | 24.27 | 24.76 | 10,573,007 | -1.69(-6.39%) |
Sep 26, 2008 | 26.75 | 26.96 | 26.10 | 26.46 | 0 | -0.57(-2.10%) |
Sep 25, 2008 | 27.92 | 28.02 | 26.70 | 27.02 | 9,885,566 | -0.46(-1.68%) |
Sep 24, 2008 | 27.82 | 27.97 | 27.25 | 27.48 | 5,962,479 | -0.25(-0.91%) |
Sep 23, 2008 | 27.97 | 28.55 | 27.59 | 27.74 | 6,427,283 | -0.13(-0.45%) |
Sep 22, 2008 | 29.92 | 29.92 | 27.60 | 27.86 | 10,850,839 | -1.77(-5.96%) |
Sep 19, 2008 | 31.26 | 31.59 | 29.06 | 29.63 | 0 | +0.39(+1.35%) |
Sep 18, 2008 | 29.60 | 29.66 | 27.69 | 29.24 | 17,620,158 | +0.22(+0.77%) |
Sep 17, 2008 | 30.03 | 30.09 | 28.45 | 29.01 | 13,873,698 | -1.52(-4.98%) |
Sep 16, 2008 | 29.58 | 31.43 | 29.48 | 30.53 | 10,783,298 | -0.04(-0.12%) |
Sep 15, 2008 | 29.75 | 31.48 | 29.59 | 30.57 | 14,946,693 | -0.06(-0.19%) |
Sep 12, 2008 | 29.69 | 30.72 | 29.30 | 30.63 | 10,020,728 | +0.63(+2.11%) |
Sep 11, 2008 | 29.12 | 30.01 | 28.71 | 30.00 | 8,815,277 | +0.48(+1.64%) |
Sep 10, 2008 | 30.01 | 30.01 | 28.88 | 29.51 | 9,188,487 | -0.31(-1.05%) |
Sep 09, 2008 | 30.50 | 31.34 | 29.79 | 29.82 | 14,544,773 | -0.51(-1.70%) |
Sep 08, 2008 | 29.89 | 30.35 | 28.88 | 30.34 | 9,256,535 | +1.28(+4.41%) |
Sep 05, 2008 | 28.01 | 29.15 | 27.87 | 29.06 | 0 | +0.81(+2.88%) |
Sep 04, 2008 | 28.36 | 28.53 | 28.19 | 28.25 | 8,568,614 | -0.86(-2.95%) |
Sep 03, 2008 | 28.67 | 29.31 | 28.67 | 29.10 | 7,184,895 | -0.06(-0.20%) |
Sep 02, 2008 | 28.36 | 29.96 | 28.36 | 29.16 | 14,149,290 | +1.54(+5.59%) |
Aug 29, 2008 | 27.30 | 27.93 | 27.26 | 27.62 | 6,021,605 | -0.54(-1.91%) |
Aug 28, 2008 | 27.16 | 28.16 | 27.13 | 28.16 | 6,545,950 | +1.16(+4.28%) |
Aug 27, 2008 | 26.82 | 27.22 | 26.47 | 27.00 | 3,670,177 | +0.17(+0.64%) |
Aug 26, 2008 | 26.81 | 27.22 | 26.54 | 26.83 | 3,699,770 | -0.27(-0.99%) |
Aug 25, 2008 | 27.57 | 27.76 | 26.89 | 27.10 | 4,827,546 | -0.67(-2.42%) |
Aug 22, 2008 | 27.14 | 27.79 | 26.99 | 27.77 | 4,813,801 | +0.93(+3.47%) |
Aug 21, 2008 | 26.64 | 27.00 | 26.35 | 26.84 | 6,590,879 | +0.19(+0.70%) |
Aug 20, 2008 | 27.10 | 27.37 | 26.49 | 26.65 | 8,661,238 | -0.79(-2.88%) |
Aug 19, 2008 | 27.98 | 28.06 | 27.08 | 27.44 | 6,451,220 | -1.04(-3.64%) |
Aug 18, 2008 | 29.06 | 29.15 | 28.22 | 28.48 | 6,102,108 | -0.94(-3.19%) |
Aug 15, 2008 | 28.79 | 29.77 | 28.74 | 29.42 | 0 | +0.14(+0.48%) |
Aug 14, 2008 | 27.72 | 29.44 | 27.61 | 29.27 | 7,539,465 | +1.18(+4.22%) |
Aug 13, 2008 | 28.33 | 28.81 | 27.90 | 28.09 | 8,642,190 | -1.12(-3.83%) |
Aug 12, 2008 | 29.65 | 30.31 | 29.01 | 29.21 | 9,611,682 | -1.21(-3.99%) |
Aug 11, 2008 | 29.59 | 30.92 | 29.54 | 30.42 | 7,120,571 | +0.69(+2.31%) |
Aug 08, 2008 | 28.51 | 29.83 | 28.37 | 29.74 | 7,432,948 | +1.69(+6.03%) |
Aug 07, 2008 | 28.41 | 28.65 | 27.88 | 28.04 | 8,741,714 | -1.60(-5.40%) |
Aug 06, 2008 | 29.62 | 29.79 | 29.04 | 29.65 | 6,039,961 | -0.30(-1.00%) |
Aug 05, 2008 | 29.03 | 29.99 | 28.80 | 29.94 | 10,697,170 | +2.10(+7.55%) |
Aug 04, 2008 | 27.51 | 28.11 | 27.28 | 27.84 | 6,262,568 | +0.60(+2.19%) |
Aug 01, 2008 | 28.19 | 28.19 | 26.94 | 27.25 | 7,142,414 | -0.28(-1.03%) |
Jul 31, 2008 | 27.34 | 28.29 | 27.32 | 27.53 | 9,196,540 | -0.42(-1.52%) |
Jul 30, 2008 | 28.26 | 28.77 | 27.25 | 27.95 | 8,254,141 | -0.52(-1.83%) |
Jul 29, 2008 | 28.48 | 28.65 | 26.96 | 28.48 | 8,683,045 | +1.55(+5.76%) |
Jul 28, 2008 | 27.95 | 28.19 | 26.88 | 26.93 | 9,394,470 | -1.33(-4.70%) |
Jul 25, 2008 | 28.31 | 29.01 | 28.01 | 28.25 | 6,566,264 | +0.21(+0.74%) |
Jul 24, 2008 | 29.27 | 29.33 | 27.86 | 28.04 | 9,011,403 | -1.69(-5.69%) |
Jul 23, 2008 | 29.61 | 30.67 | 28.82 | 29.74 | 13,890,260 | +0.13(+0.43%) |
Jul 22, 2008 | 26.20 | 29.71 | 26.06 | 29.61 | 19,650,330 | +3.21(+12.17%) |
Jul 21, 2008 | 26.96 | 27.31 | 26.28 | 26.40 | 7,624,893 | -0.91(-3.33%) |
Jul 18, 2008 | 26.43 | 27.50 | 26.31 | 27.31 | 10,634,450 | +0.17(+0.63%) |
Jul 17, 2008 | 24.94 | 27.63 | 24.59 | 27.13 | 19,748,094 | +2.38(+9.64%) |
Jul 16, 2008 | 22.39 | 24.77 | 22.36 | 24.75 | 14,154,648 | +2.21(+9.79%) |
Jul 15, 2008 | 22.57 | 23.10 | 21.78 | 22.54 | 9,886,859 | +0.21(+0.93%) |
Jul 14, 2008 | 23.27 | 23.27 | 22.31 | 22.34 | 6,146,760 | -0.24(-1.06%) |
Jul 11, 2008 | 22.71 | 23.02 | 22.11 | 22.57 | 11,313,099 | -0.44(-1.91%) |
Jul 10, 2008 | 24.01 | 24.16 | 22.77 | 23.01 | 14,536,083 | -1.13(-4.69%) |
Jul 09, 2008 | 25.55 | 25.60 | 24.08 | 24.15 | 9,713,534 | -1.39(-5.43%) |
Jul 08, 2008 | 24.42 | 25.63 | 24.27 | 25.53 | 12,687,713 | +1.42(+5.90%) |
Jul 07, 2008 | 23.72 | 24.34 | 23.63 | 24.11 | 9,337,783 | +0.34(+1.44%) |
Jul 04, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | +0.00(+0.00%) |
Jul 03, 2008 | 24.42 | 24.50 | 23.71 | 23.77 | 5,016,989 | -0.25(-1.05%) |
Jul 02, 2008 | 24.30 | 24.52 | 23.96 | 24.02 | 8,245,761 | -0.05(-0.22%) |