Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.70 | 24.25 | 23.46 | 24.25 | 11,739,541 | +0.68(+2.88%) |
Sep 29, 2008 | 25.07 | 25.12 | 23.11 | 23.57 | 23,216,108 | -2.13(-8.29%) |
Sep 26, 2008 | 25.64 | 25.84 | 25.22 | 25.70 | 0 | -0.49(-1.87%) |
Sep 25, 2008 | 26.35 | 26.56 | 25.98 | 26.19 | 10,222,672 | -0.05(-0.19%) |
Sep 24, 2008 | 26.81 | 26.85 | 26.11 | 26.24 | 9,104,914 | -0.37(-1.40%) |
Sep 23, 2008 | 27.16 | 27.36 | 26.42 | 26.61 | 12,014,243 | -0.61(-2.25%) |
Sep 22, 2008 | 28.44 | 28.44 | 27.20 | 27.23 | 14,578,304 | -0.69(-2.48%) |
Sep 19, 2008 | 28.22 | 28.28 | 26.98 | 27.92 | 0 | +0.90(+3.32%) |
Sep 18, 2008 | 26.21 | 27.23 | 25.42 | 27.02 | 35,477,940 | +0.61(+2.32%) |
Sep 17, 2008 | 26.39 | 27.09 | 25.82 | 26.41 | 25,727,224 | -0.47(-1.76%) |
Sep 16, 2008 | 26.20 | 27.21 | 25.74 | 26.88 | 28,432,072 | +0.42(+1.57%) |
Sep 15, 2008 | 26.69 | 27.72 | 26.46 | 26.47 | 18,239,734 | -1.31(-4.70%) |
Sep 12, 2008 | 26.94 | 27.94 | 26.78 | 27.77 | 18,112,976 | +0.71(+2.64%) |
Sep 11, 2008 | 26.01 | 27.15 | 25.99 | 27.06 | 21,068,668 | +0.47(+1.78%) |
Sep 10, 2008 | 26.29 | 26.87 | 25.93 | 26.58 | 22,527,738 | +0.54(+2.07%) |
Sep 09, 2008 | 27.17 | 27.17 | 26.04 | 26.04 | 21,748,398 | -1.23(-4.49%) |
Sep 08, 2008 | 27.71 | 28.03 | 26.84 | 27.27 | 21,241,396 | +0.12(+0.46%) |
Sep 05, 2008 | 27.04 | 27.40 | 26.35 | 27.14 | 0 | +0.16(+0.59%) |
Sep 04, 2008 | 27.87 | 28.06 | 26.76 | 26.98 | 20,939,696 | -1.06(-3.80%) |
Sep 03, 2008 | 28.11 | 28.59 | 27.71 | 28.05 | 14,196,313 | -0.16(-0.57%) |
Sep 02, 2008 | 28.60 | 28.85 | 28.14 | 28.21 | 12,079,735 | -0.78(-2.69%) |
Aug 29, 2008 | 29.28 | 29.28 | 28.84 | 28.99 | 5,419,783 | -0.20(-0.70%) |
Aug 28, 2008 | 28.95 | 29.28 | 28.89 | 29.19 | 7,093,648 | +0.39(+1.34%) |
Aug 27, 2008 | 28.52 | 28.95 | 28.52 | 28.81 | 5,601,461 | +0.32(+1.13%) |
Aug 26, 2008 | 28.17 | 28.56 | 28.16 | 28.49 | 7,960,069 | +0.15(+0.51%) |
Aug 25, 2008 | 29.03 | 29.03 | 28.17 | 28.34 | 13,332,694 | -0.65(-2.24%) |
Aug 22, 2008 | 28.99 | 29.23 | 28.82 | 28.99 | 9,843,158 | -0.11(-0.38%) |
Aug 21, 2008 | 28.84 | 29.19 | 28.81 | 29.10 | 10,089,161 | +0.31(+1.06%) |
Aug 20, 2008 | 28.44 | 28.92 | 28.37 | 28.79 | 12,611,646 | +0.49(+1.73%) |
Aug 19, 2008 | 28.14 | 28.55 | 28.14 | 28.30 | 12,576,412 | -0.07(-0.23%) |
Aug 18, 2008 | 28.97 | 29.04 | 28.29 | 28.37 | 8,240,799 | -0.33(-1.14%) |
Aug 15, 2008 | 28.84 | 28.84 | 28.40 | 28.70 | 0 | -0.04(-0.13%) |
Aug 14, 2008 | 28.91 | 29.03 | 28.49 | 28.73 | 14,459,289 | -0.28(-0.96%) |
Aug 13, 2008 | 28.37 | 29.09 | 28.26 | 29.01 | 33,239,344 | +0.67(+2.37%) |
Aug 12, 2008 | 28.47 | 28.60 | 28.15 | 28.34 | 14,996,066 | +0.15(+0.54%) |
Aug 11, 2008 | 28.15 | 28.31 | 27.82 | 28.19 | 13,454,750 | +0.04(+0.13%) |
Aug 08, 2008 | 27.79 | 28.43 | 27.54 | 28.15 | 15,998,866 | +0.07(+0.26%) |
Aug 07, 2008 | 28.17 | 28.58 | 27.95 | 28.08 | 16,424,700 | -0.15(-0.52%) |
Aug 06, 2008 | 28.03 | 28.65 | 28.03 | 28.22 | 11,235,580 | +0.22(+0.78%) |
Aug 05, 2008 | 27.66 | 28.15 | 27.39 | 28.01 | 18,673,890 | +0.39(+1.40%) |
Aug 04, 2008 | 28.63 | 28.65 | 27.42 | 27.62 | 24,929,628 | -1.09(-3.79%) |
Aug 01, 2008 | 29.45 | 29.50 | 28.68 | 28.71 | 12,425,280 | -0.69(-2.33%) |
Jul 31, 2008 | 29.89 | 29.95 | 29.33 | 29.39 | 21,598,814 | -0.26(-0.86%) |
Jul 30, 2008 | 29.25 | 29.92 | 29.12 | 29.65 | 13,535,734 | +0.57(+1.96%) |
Jul 29, 2008 | 28.50 | 29.13 | 28.50 | 29.08 | 11,635,613 | +0.69(+2.44%) |
Jul 28, 2008 | 28.47 | 28.75 | 28.33 | 28.38 | 8,406,934 | -0.18(-0.61%) |
Jul 25, 2008 | 28.38 | 28.80 | 28.20 | 28.56 | 12,891,120 | +0.23(+0.80%) |
Jul 24, 2008 | 28.94 | 29.29 | 28.33 | 28.33 | 16,365,828 | -0.67(-2.31%) |
Jul 23, 2008 | 29.74 | 29.74 | 28.87 | 29.00 | 15,356,665 | -0.46(-1.56%) |
Jul 22, 2008 | 29.34 | 29.50 | 28.89 | 29.46 | 16,320,690 | -0.04(-0.12%) |
Jul 21, 2008 | 29.03 | 29.50 | 28.95 | 29.50 | 15,103,892 | +0.63(+2.20%) |
Jul 18, 2008 | 29.20 | 29.45 | 28.65 | 28.87 | 28,930,604 | +0.13(+0.46%) |
Jul 17, 2008 | 28.86 | 29.25 | 28.66 | 28.73 | 25,913,956 | -0.57(-1.94%) |
Jul 16, 2008 | 28.51 | 29.30 | 28.00 | 29.30 | 21,360,098 | +0.72(+2.53%) |
Jul 15, 2008 | 28.87 | 29.09 | 28.17 | 28.58 | 20,960,636 | -0.41(-1.41%) |
Jul 14, 2008 | 29.16 | 29.41 | 28.63 | 28.99 | 13,395,405 | +0.04(+0.13%) |
Jul 11, 2008 | 28.68 | 29.19 | 28.44 | 28.95 | 14,184,095 | +0.37(+1.30%) |
Jul 10, 2008 | 28.91 | 29.28 | 28.21 | 28.58 | 18,857,584 | -0.08(-0.28%) |
Jul 09, 2008 | 28.87 | 29.35 | 28.20 | 28.66 | 24,973,914 | +0.06(+0.20%) |
Jul 08, 2008 | 28.70 | 28.70 | 27.70 | 28.60 | 19,672,430 | -0.42(-1.46%) |
Jul 07, 2008 | 29.31 | 29.31 | 28.35 | 29.03 | 15,461,078 | +0.26(+0.89%) |
Jul 04, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.00(+0.00%) |
Jul 03, 2008 | 28.52 | 29.09 | 27.97 | 28.77 | 19,065,182 | +0.17(+0.59%) |
Jul 02, 2008 | 30.07 | 30.28 | 28.55 | 28.60 | 23,162,024 | -1.42(-4.74%) |