Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.24 | 18,620,582 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.47 | 20.81 | 19,162,168 | -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 | 23.43 | 13,148,899 | +0.76(+3.36%) |
Sep 24, 2008 | 23.01 | 23.03 | 22.64 | 22.67 | 10,892,445 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.54 | 22.64 | 22.91 | 15,562,785 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,230,232 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.18 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,640,516 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.37 | 21.21 | 21.77 | 27,273,706 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.21 | 21.30 | 22.15 | 23,925,710 | +0.17(+0.75%) |
Sep 15, 2008 | 22.24 | 22.61 | 21.89 | 21.99 | 18,130,356 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.65 | 23.20 | 15,065,118 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.63 | 22.11 | 22.62 | 16,153,065 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,995,210 | +0.46(+2.08%) |
Sep 09, 2008 | 22.87 | 22.94 | 22.17 | 22.19 | 17,676,286 | -0.84(-3.66%) |
Sep 08, 2008 | 23.18 | 23.26 | 22.79 | 23.03 | 15,254,228 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.35 | 23.57 | 22.71 | 22.98 | 27,769,454 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,625,452 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.32 | 22.87 | 22.87 | 21,332,656 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.61 | 24.34 | 24.40 | 7,533,193 | +0.00(+0.00%) |
Aug 28, 2008 | 24.67 | 24.75 | 24.17 | 24.40 | 11,491,497 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,883,360 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.09 | 14,086,165 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,856 | -0.14(-0.59%) |
Aug 22, 2008 | 24.25 | 24.47 | 24.06 | 24.20 | 10,585,049 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,393,354 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,533,958 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,763,586 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.28 | 24.36 | 14,489,567 | +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 | 24.65 | 24.91 | 12,320,197 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.22 | 19,143,704 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.64 | 25.82 | 12,199,818 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.70 | 25.22 | 25.51 | 10,219,857 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.11 | 25.42 | 13,359,887 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.97 | 11,789,603 | -0.11(-0.41%) |
Aug 06, 2008 | 25.78 | 26.09 | 25.71 | 26.08 | 13,848,043 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.50 | 14,409,481 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,943,304 | -0.42(-1.63%) |
Aug 01, 2008 | 26.19 | 26.22 | 25.86 | 25.91 | 15,064,880 | -0.10(-0.39%) |
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,487,338 | -0.28(-1.05%) |
Jul 30, 2008 | 25.64 | 26.29 | 25.56 | 26.29 | 25,492,194 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,984,250 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,678,517 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.38 | 25.92 | 26.07 | 10,363,495 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.22 | 25.64 | 25.80 | 12,344,386 | -0.44(-1.68%) |
Jul 23, 2008 | 26.66 | 26.68 | 26.11 | 26.24 | 13,737,963 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,533,569 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.67 | 10,406,736 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.55 | 26.08 | 26.42 | 11,228,710 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,661,902 | -0.05(-0.18%) |
Jul 16, 2008 | 26.28 | 26.32 | 25.75 | 26.09 | 15,572,418 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.16 | 26.37 | 26.38 | 11,317,179 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,955,781 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.32 | 12,724,302 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.94 | 27.48 | 12,796,838 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.94 | 27.23 | 27.29 | 12,255,374 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.02 | 27.52 | 27.89 | 11,163,169 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,635,627 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.69 | 28.09 | 12,353,478 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.69 | 28.09 | 12,353,478 | +0.34(+1.22%) |
Jul 02, 2008 | 28.74 | 28.88 | 27.74 | 27.75 | 17,807,070 | -1.11(-3.86%) |