Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.49 | 24.25 | 22.88 | 23.93 | 18,694,570 | +0.70(+3.03%) |
Sep 29, 2008 | 24.62 | 24.81 | 22.06 | 23.23 | 21,894,430 | -1.64(-6.60%) |
Sep 26, 2008 | 23.75 | 25.25 | 23.75 | 24.87 | 0 | +0.41(+1.69%) |
Sep 25, 2008 | 23.69 | 24.62 | 23.66 | 24.46 | 14,799,871 | +0.92(+3.93%) |
Sep 24, 2008 | 24.05 | 24.20 | 22.62 | 23.53 | 28,517,118 | -0.40(-1.66%) |
Sep 23, 2008 | 24.91 | 25.24 | 23.85 | 23.93 | 19,327,702 | -0.97(-3.88%) |
Sep 22, 2008 | 25.68 | 25.68 | 24.81 | 24.90 | 12,327,791 | -0.78(-3.02%) |
Sep 19, 2008 | 26.31 | 27.54 | 25.43 | 25.67 | 0 | +0.02(+0.10%) |
Sep 18, 2008 | 25.28 | 25.85 | 24.49 | 25.65 | 26,533,070 | +0.76(+3.04%) |
Sep 17, 2008 | 25.56 | 25.67 | 24.67 | 24.89 | 19,044,810 | -0.80(-3.10%) |
Sep 16, 2008 | 25.60 | 25.81 | 25.19 | 25.69 | 16,065,241 | -0.28(-1.07%) |
Sep 15, 2008 | 26.02 | 26.46 | 25.92 | 25.97 | 14,259,853 | -0.80(-2.98%) |
Sep 12, 2008 | 26.51 | 27.05 | 26.30 | 26.76 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 26.09 | 26.79 | 25.84 | 26.78 | 12,547,019 | +0.58(+2.20%) |
Sep 10, 2008 | 26.02 | 26.46 | 25.80 | 26.20 | 12,790,474 | +0.30(+1.15%) |
Sep 09, 2008 | 26.62 | 27.10 | 25.88 | 25.90 | 17,840,174 | -0.75(-2.80%) |
Sep 08, 2008 | 26.11 | 26.67 | 25.67 | 26.65 | 15,841,202 | +1.15(+4.52%) |
Sep 05, 2008 | 25.84 | 25.89 | 25.19 | 25.50 | 0 | -0.45(-1.73%) |
Sep 04, 2008 | 26.53 | 26.70 | 25.92 | 25.94 | 11,492,700 | -0.68(-2.56%) |
Sep 03, 2008 | 26.49 | 26.73 | 26.07 | 26.63 | 15,151,459 | +0.13(+0.48%) |
Sep 02, 2008 | 26.36 | 26.70 | 26.12 | 26.50 | 16,053,651 | +0.48(+1.83%) |
Aug 29, 2008 | 26.29 | 26.31 | 26.02 | 26.02 | 0 | -0.28(-1.08%) |
Aug 28, 2008 | 26.47 | 26.48 | 26.24 | 26.31 | 12,678,195 | -0.06(-0.22%) |
Aug 27, 2008 | 26.23 | 26.45 | 25.99 | 26.36 | 7,964,917 | +0.11(+0.41%) |
Aug 26, 2008 | 26.09 | 26.47 | 25.84 | 26.26 | 8,864,345 | +0.21(+0.79%) |
Aug 25, 2008 | 26.62 | 26.78 | 25.96 | 26.05 | 11,822,172 | -0.70(-2.63%) |
Aug 22, 2008 | 26.73 | 26.83 | 26.56 | 26.76 | 0 | +0.19(+0.72%) |
Aug 21, 2008 | 26.44 | 26.68 | 26.02 | 26.56 | 10,566,770 | +0.03(+0.11%) |
Aug 20, 2008 | 26.88 | 26.88 | 26.31 | 26.53 | 10,213,666 | -0.23(-0.85%) |
Aug 19, 2008 | 27.15 | 27.23 | 26.59 | 26.76 | 7,143,299 | -0.46(-1.67%) |
Aug 18, 2008 | 27.45 | 27.56 | 26.97 | 27.22 | 10,438,533 | -0.22(-0.80%) |
Aug 15, 2008 | 27.19 | 27.58 | 27.10 | 27.44 | 0 | +0.36(+1.31%) |
Aug 14, 2008 | 27.17 | 27.60 | 26.59 | 27.08 | 13,854,189 | +0.04(+0.16%) |
Aug 13, 2008 | 26.31 | 27.25 | 26.30 | 27.04 | 25,261,154 | -0.01(-0.05%) |
Aug 12, 2008 | 27.37 | 27.51 | 27.04 | 27.05 | 13,361,117 | -0.35(-1.27%) |
Aug 11, 2008 | 27.47 | 27.97 | 27.25 | 27.40 | 14,319,983 | -0.06(-0.21%) |
Aug 08, 2008 | 26.38 | 27.61 | 26.31 | 27.46 | 17,010,630 | +0.95(+3.59%) |
Aug 07, 2008 | 26.52 | 26.88 | 26.17 | 26.51 | 13,698,070 | -0.16(-0.59%) |
Aug 06, 2008 | 26.66 | 26.84 | 26.41 | 26.66 | 15,084,683 | -0.03(-0.11%) |
Aug 05, 2008 | 25.96 | 26.85 | 25.75 | 26.69 | 21,050,514 | +0.95(+3.67%) |
Aug 04, 2008 | 25.45 | 26.02 | 25.42 | 25.75 | 20,973,844 | +0.33(+1.29%) |
Aug 01, 2008 | 26.43 | 26.49 | 25.16 | 25.42 | 29,732,200 | -0.53(-2.05%) |
Jul 31, 2008 | 26.86 | 27.12 | 25.92 | 25.95 | 33,928,240 | -1.47(-5.37%) |
Jul 30, 2008 | 27.49 | 27.80 | 27.00 | 27.42 | 15,899,050 | +0.20(+0.73%) |
Jul 29, 2008 | 27.22 | 27.40 | 26.36 | 27.22 | 14,666,309 | +0.80(+3.04%) |
Jul 28, 2008 | 27.36 | 27.59 | 26.41 | 26.42 | 16,008,019 | -0.84(-3.08%) |
Jul 25, 2008 | 27.11 | 27.50 | 26.97 | 27.26 | 11,617,906 | +0.18(+0.68%) |
Jul 24, 2008 | 27.79 | 27.80 | 27.01 | 27.08 | 12,534,445 | -0.65(-2.36%) |
Jul 23, 2008 | 27.60 | 28.22 | 27.25 | 27.73 | 13,717,621 | +0.18(+0.65%) |
Jul 22, 2008 | 26.54 | 27.59 | 26.53 | 27.55 | 13,093,934 | +0.77(+2.87%) |
Jul 21, 2008 | 26.61 | 26.98 | 26.29 | 26.78 | 10,406,030 | +0.22(+0.83%) |
Jul 18, 2008 | 27.42 | 27.63 | 26.29 | 26.56 | 19,203,560 | -0.88(-3.21%) |
Jul 17, 2008 | 27.64 | 27.81 | 26.81 | 27.45 | 13,904,707 | -0.09(-0.34%) |
Jul 16, 2008 | 27.17 | 27.57 | 26.63 | 27.54 | 17,563,090 | +0.36(+1.33%) |
Jul 15, 2008 | 27.06 | 27.43 | 25.95 | 27.17 | 17,921,980 | -0.10(-0.36%) |
Jul 14, 2008 | 27.75 | 27.88 | 27.05 | 27.27 | 9,401,947 | -0.20(-0.72%) |
Jul 11, 2008 | 27.12 | 27.86 | 27.03 | 27.47 | 14,163,501 | +0.10(+0.36%) |
Jul 10, 2008 | 27.44 | 27.57 | 27.14 | 27.37 | 14,123,004 | -0.05(-0.18%) |
Jul 09, 2008 | 27.59 | 27.84 | 27.40 | 27.42 | 19,486,628 | -0.16(-0.57%) |
Jul 08, 2008 | 27.49 | 28.07 | 27.17 | 27.58 | 20,360,416 | +0.01(+0.03%) |
Jul 07, 2008 | 27.43 | 27.94 | 27.30 | 27.57 | 15,143,084 | +0.21(+0.75%) |
Jul 04, 2008 | 27.69 | 27.79 | 27.25 | 27.37 | 9,909,200 | +0.00(+0.00%) |
Jul 03, 2008 | 27.69 | 27.79 | 27.25 | 27.37 | 9,909,200 | -0.15(-0.54%) |
Jul 02, 2008 | 27.92 | 27.92 | 27.35 | 27.52 | 15,834,370 | -0.36(-1.28%) |