Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.46 | 24.23 | 22.30 | 24.22 | 4,965,214 | +1.59(+7.03%) |
Sep 29, 2008 | 25.79 | 25.85 | 20.42 | 22.63 | 9,706,285 | -4.24(-15.77%) |
Sep 26, 2008 | 27.16 | 27.25 | 26.43 | 26.86 | 2,563,752 | -0.38(-1.41%) |
Sep 25, 2008 | 27.37 | 28.14 | 26.93 | 27.25 | 4,513,014 | +0.23(+0.85%) |
Sep 24, 2008 | 25.74 | 27.77 | 25.69 | 27.02 | 5,725,641 | +1.28(+4.95%) |
Sep 23, 2008 | 25.79 | 26.39 | 25.28 | 25.74 | 2,977,873 | +0.16(+0.64%) |
Sep 22, 2008 | 26.56 | 27.22 | 25.58 | 25.58 | 2,937,616 | -1.74(-6.35%) |
Sep 19, 2008 | 27.94 | 28.30 | 24.88 | 27.31 | 6,448,201 | +0.99(+3.75%) |
Sep 18, 2008 | 26.19 | 26.60 | 25.17 | 26.33 | 5,337,546 | +0.95(+3.74%) |
Sep 17, 2008 | 26.30 | 26.62 | 25.38 | 25.38 | 4,631,791 | -1.12(-4.23%) |
Sep 16, 2008 | 26.18 | 27.32 | 25.79 | 26.50 | 5,356,244 | +0.15(+0.58%) |
Sep 15, 2008 | 26.73 | 27.43 | 26.16 | 26.34 | 4,878,304 | -1.47(-5.27%) |
Sep 12, 2008 | 26.93 | 27.86 | 26.45 | 27.81 | 4,750,355 | +0.82(+3.06%) |
Sep 11, 2008 | 26.20 | 27.04 | 25.87 | 26.99 | 3,325,373 | +0.51(+1.92%) |
Sep 10, 2008 | 26.49 | 26.66 | 25.88 | 26.48 | 2,801,684 | +0.53(+2.03%) |
Sep 09, 2008 | 26.98 | 26.98 | 25.94 | 25.95 | 4,899,251 | -1.11(-4.11%) |
Sep 08, 2008 | 26.89 | 27.80 | 26.51 | 27.06 | 4,453,931 | -0.40(-1.47%) |
Sep 05, 2008 | 27.28 | 27.71 | 26.90 | 27.47 | 4,632,069 | +0.13(+0.49%) |
Sep 04, 2008 | 28.54 | 28.58 | 27.33 | 27.33 | 4,832,096 | -1.60(-5.53%) |
Sep 03, 2008 | 28.76 | 29.00 | 28.18 | 28.93 | 4,037,331 | +0.14(+0.50%) |
Sep 02, 2008 | 29.59 | 29.71 | 28.67 | 28.79 | 2,794,600 | -0.23(-0.79%) |
Aug 29, 2008 | 28.97 | 29.29 | 28.45 | 29.02 | 2,342,039 | -0.19(-0.66%) |
Aug 28, 2008 | 28.76 | 29.37 | 28.54 | 29.21 | 3,415,763 | +0.49(+1.70%) |
Aug 27, 2008 | 28.21 | 28.88 | 28.05 | 28.72 | 2,508,897 | +0.70(+2.50%) |
Aug 26, 2008 | 28.86 | 28.86 | 27.80 | 28.02 | 5,034,431 | -0.81(-2.79%) |
Aug 25, 2008 | 29.60 | 29.72 | 28.68 | 28.83 | 2,629,803 | -0.89(-3.00%) |
Aug 22, 2008 | 29.65 | 29.79 | 29.29 | 29.72 | 1,687,239 | +0.28(+0.94%) |
Aug 21, 2008 | 29.15 | 29.55 | 28.72 | 29.44 | 2,288,356 | +0.07(+0.23%) |
Aug 20, 2008 | 29.33 | 29.60 | 28.93 | 29.37 | 2,246,876 | +0.25(+0.86%) |
Aug 19, 2008 | 29.15 | 29.63 | 28.96 | 29.13 | 2,618,834 | -0.52(-1.75%) |
Aug 18, 2008 | 30.26 | 30.57 | 29.35 | 29.64 | 2,898,251 | -0.47(-1.56%) |
Aug 15, 2008 | 30.43 | 30.49 | 29.51 | 30.11 | 3,405,713 | -0.17(-0.57%) |
Aug 14, 2008 | 29.61 | 30.49 | 29.51 | 30.29 | 2,718,749 | +0.53(+1.77%) |
Aug 13, 2008 | 30.55 | 30.70 | 29.62 | 29.76 | 5,616,599 | -0.93(-3.03%) |
Aug 12, 2008 | 30.39 | 30.84 | 30.19 | 30.69 | 3,457,976 | +0.29(+0.95%) |
Aug 11, 2008 | 29.06 | 30.69 | 28.91 | 30.40 | 4,680,592 | +0.99(+3.36%) |
Aug 08, 2008 | 28.32 | 29.46 | 28.19 | 29.41 | 3,738,887 | +1.22(+4.32%) |
Aug 07, 2008 | 28.32 | 28.63 | 27.87 | 28.20 | 5,561,138 | +0.12(+0.44%) |
Aug 06, 2008 | 27.42 | 28.21 | 27.26 | 28.07 | 5,490,013 | +0.97(+3.57%) |
Aug 05, 2008 | 26.17 | 27.27 | 25.97 | 27.10 | 5,400,549 | +1.14(+4.39%) |
Aug 04, 2008 | 25.91 | 26.22 | 25.55 | 25.96 | 3,548,663 | +0.05(+0.18%) |
Aug 01, 2008 | 25.35 | 26.04 | 25.16 | 25.91 | 4,206,945 | +0.37(+1.46%) |
Jul 31, 2008 | 25.21 | 25.87 | 25.16 | 25.54 | 3,740,520 | +0.08(+0.30%) |
Jul 30, 2008 | 25.88 | 25.88 | 25.15 | 25.46 | 5,509,329 | -0.15(-0.60%) |
Jul 29, 2008 | 25.62 | 25.89 | 24.53 | 25.62 | 6,561,371 | +1.05(+4.29%) |
Jul 28, 2008 | 24.47 | 25.17 | 24.29 | 24.56 | 5,812,558 | -0.07(-0.27%) |
Jul 25, 2008 | 25.21 | 25.41 | 23.82 | 24.63 | 9,112,237 | -0.53(-2.10%) |
Jul 24, 2008 | 26.15 | 26.22 | 24.69 | 25.16 | 9,515,257 | -1.18(-4.48%) |
Jul 23, 2008 | 26.66 | 26.83 | 25.76 | 26.34 | 7,924,011 | -0.34(-1.26%) |
Jul 22, 2008 | 26.77 | 26.82 | 26.22 | 26.67 | 3,870,886 | +0.04(+0.14%) |
Jul 21, 2008 | 26.57 | 26.86 | 26.43 | 26.63 | 2,894,063 | -0.04(-0.14%) |
Jul 18, 2008 | 27.02 | 27.29 | 26.38 | 26.67 | 2,995,243 | -0.30(-1.10%) |
Jul 17, 2008 | 26.06 | 27.28 | 25.66 | 26.97 | 4,572,153 | +0.88(+3.38%) |
Jul 16, 2008 | 25.72 | 26.10 | 25.33 | 26.09 | 3,604,024 | +0.35(+1.38%) |
Jul 15, 2008 | 25.41 | 26.09 | 24.87 | 25.73 | 6,227,126 | +0.09(+0.34%) |
Jul 14, 2008 | 26.45 | 27.30 | 25.42 | 25.64 | 5,991,382 | -1.16(-4.33%) |
Jul 11, 2008 | 27.07 | 27.36 | 26.34 | 26.80 | 4,275,904 | -0.54(-1.96%) |
Jul 10, 2008 | 26.80 | 27.48 | 26.74 | 27.34 | 2,774,007 | +0.59(+2.22%) |
Jul 09, 2008 | 26.92 | 27.48 | 26.65 | 26.75 | 3,954,991 | -0.43(-1.59%) |
Jul 08, 2008 | 26.27 | 27.51 | 26.27 | 27.18 | 4,787,068 | -0.15(-0.56%) |
Jul 07, 2008 | 27.68 | 28.07 | 26.80 | 27.33 | 4,371,627 | -0.08(-0.28%) |
Jul 04, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | -0.32(-1.14%) |
Jul 02, 2008 | 28.03 | 28.33 | 27.60 | 27.73 | 6,506,823 | -0.07(-0.24%) |