Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.25 | 18,619,044 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.48 | 20.81 | 19,160,586 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.44 | 13,147,814 | +0.76(+3.36%) |
Sep 24, 2008 | 23.02 | 23.03 | 22.64 | 22.67 | 10,891,546 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.55 | 22.64 | 22.91 | 15,561,500 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,228,728 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.19 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,638,070 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.38 | 21.21 | 21.77 | 27,271,456 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.22 | 21.31 | 22.16 | 23,923,734 | +0.17(+0.75%) |
Sep 15, 2008 | 22.25 | 22.61 | 21.89 | 21.99 | 18,128,860 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.66 | 23.20 | 15,063,875 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.64 | 22.11 | 22.62 | 16,151,731 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,993,726 | +0.46(+2.08%) |
Sep 09, 2008 | 22.88 | 22.94 | 22.17 | 22.19 | 17,674,826 | -0.84(-3.66%) |
Sep 08, 2008 | 23.19 | 23.26 | 22.80 | 23.03 | 15,252,969 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.36 | 23.58 | 22.71 | 22.98 | 27,767,160 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,623,998 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.33 | 22.87 | 22.87 | 21,330,896 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.62 | 24.34 | 24.41 | 7,532,571 | +0.00(+0.00%) |
Aug 28, 2008 | 24.68 | 24.75 | 24.18 | 24.41 | 11,490,548 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,882,626 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.10 | 14,085,003 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,322 | -0.14(-0.60%) |
Aug 22, 2008 | 24.26 | 24.47 | 24.06 | 24.20 | 10,584,175 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,391,588 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,532,098 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,761,954 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.29 | 24.36 | 14,488,371 | +0.00(+0.00%) |
Aug 15, 2008 | 24.62 | 24.63 | 24.27 | 24.36 | 0 | -0.55(-2.23%) |
Aug 14, 2008 | 24.99 | 25.26 | 24.66 | 24.91 | 12,319,180 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.23 | 19,142,124 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.65 | 25.82 | 12,198,811 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.71 | 25.22 | 25.51 | 10,219,014 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.12 | 25.42 | 13,358,784 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.98 | 11,788,630 | -0.11(-0.41%) |
Aug 06, 2008 | 25.79 | 26.09 | 25.71 | 26.08 | 13,846,900 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.51 | 14,408,292 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,942,401 | -0.42(-1.63%) |
Aug 01, 2008 | 26.19 | 26.23 | 25.87 | 25.92 | 15,063,636 | -0.10(-0.39%) |
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,485,894 | -0.28(-1.05%) |
Jul 30, 2008 | 25.65 | 26.29 | 25.56 | 26.29 | 25,490,090 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,982,436 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,677,553 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.39 | 25.93 | 26.07 | 10,362,640 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.23 | 25.64 | 25.80 | 12,343,367 | -0.44(-1.68%) |
Jul 23, 2008 | 26.67 | 26.68 | 26.12 | 26.24 | 13,736,829 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,532,452 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.68 | 10,405,877 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.56 | 26.09 | 26.43 | 11,227,783 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,660,609 | -0.05(-0.18%) |
Jul 16, 2008 | 26.29 | 26.32 | 25.75 | 26.09 | 15,571,132 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.17 | 26.37 | 26.39 | 11,316,245 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,954,959 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.33 | 12,723,252 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.95 | 27.48 | 12,795,782 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.95 | 27.23 | 27.29 | 12,254,362 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.03 | 27.53 | 27.89 | 11,162,248 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,634,253 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.34(+1.22%) |
Jul 02, 2008 | 28.75 | 28.89 | 27.74 | 27.75 | 17,805,600 | -1.11(-3.86%) |