Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.76 | 18.74 | 17.51 | 18.63 | 13,200,686 | +1.44(+8.38%) |
Sep 29, 2008 | 18.49 | 18.55 | 17.19 | 17.19 | 15,289,771 | -1.89(-9.91%) |
Sep 26, 2008 | 18.88 | 19.25 | 18.65 | 19.08 | 11,613,294 | -0.39(-2.00%) |
Sep 25, 2008 | 19.69 | 19.75 | 19.07 | 19.47 | 13,564,313 | +0.08(+0.41%) |
Sep 24, 2008 | 18.81 | 19.62 | 18.60 | 19.39 | 16,400,399 | +1.00(+5.44%) |
Sep 23, 2008 | 19.81 | 19.99 | 18.30 | 18.39 | 23,502,284 | -1.41(-7.12%) |
Sep 22, 2008 | 21.31 | 21.31 | 19.77 | 19.80 | 10,364,883 | -1.59(-7.43%) |
Sep 19, 2008 | 21.64 | 22.46 | 20.39 | 21.39 | 19,386,520 | +0.80(+3.89%) |
Sep 18, 2008 | 19.57 | 20.60 | 18.55 | 20.59 | 16,660,271 | +1.39(+7.24%) |
Sep 17, 2008 | 20.12 | 20.45 | 19.20 | 19.20 | 15,935,743 | -1.45(-7.02%) |
Sep 16, 2008 | 20.61 | 21.35 | 19.89 | 20.65 | 19,122,240 | -0.72(-3.37%) |
Sep 15, 2008 | 21.32 | 21.93 | 21.14 | 21.37 | 13,095,535 | -0.78(-3.52%) |
Sep 12, 2008 | 22.10 | 22.41 | 21.60 | 22.15 | 10,695,049 | -0.13(-0.58%) |
Sep 11, 2008 | 21.56 | 22.48 | 21.42 | 22.28 | 13,522,922 | +0.26(+1.18%) |
Sep 10, 2008 | 21.36 | 22.20 | 21.24 | 22.02 | 14,852,759 | +0.95(+4.51%) |
Sep 09, 2008 | 21.75 | 21.92 | 21.02 | 21.07 | 17,145,532 | -0.73(-3.35%) |
Sep 08, 2008 | 22.75 | 22.92 | 21.45 | 21.80 | 17,003,410 | -0.53(-2.37%) |
Sep 05, 2008 | 21.67 | 22.61 | 21.57 | 22.33 | 14,496,045 | +0.11(+0.50%) |
Sep 04, 2008 | 22.40 | 22.61 | 22.00 | 22.22 | 17,870,470 | -0.45(-1.99%) |
Sep 03, 2008 | 23.70 | 23.81 | 22.46 | 22.67 | 16,713,340 | -1.10(-4.63%) |
Sep 02, 2008 | 24.60 | 24.82 | 23.68 | 23.77 | 14,602,452 | -0.29(-1.21%) |
Aug 29, 2008 | 24.67 | 24.83 | 23.81 | 24.06 | 13,144,860 | -0.85(-3.41%) |
Aug 28, 2008 | 25.03 | 25.17 | 24.82 | 24.91 | 9,075,411 | +0.01(+0.04%) |
Aug 27, 2008 | 24.77 | 25.21 | 24.60 | 24.90 | 10,850,842 | -0.02(-0.08%) |
Aug 26, 2008 | 25.66 | 25.75 | 24.66 | 24.92 | 15,239,921 | -1.25(-4.78%) |
Aug 25, 2008 | 27.01 | 27.05 | 26.07 | 26.17 | 10,840,329 | -1.25(-4.56%) |
Aug 22, 2008 | 27.09 | 27.61 | 26.98 | 27.42 | 8,722,172 | +0.60(+2.24%) |
Aug 21, 2008 | 27.11 | 27.30 | 26.59 | 26.82 | 9,560,711 | -0.50(-1.83%) |
Aug 20, 2008 | 27.20 | 27.60 | 26.75 | 27.32 | 9,956,900 | +0.33(+1.22%) |
Aug 19, 2008 | 27.58 | 27.84 | 26.72 | 26.99 | 10,137,532 | -0.91(-3.26%) |
Aug 18, 2008 | 28.23 | 28.39 | 27.50 | 27.90 | 15,288,958 | +0.44(+1.60%) |
Aug 15, 2008 | 27.16 | 27.52 | 26.90 | 27.46 | 9,175,472 | +0.29(+1.07%) |
Aug 14, 2008 | 26.79 | 27.27 | 26.46 | 27.17 | 7,406,692 | +0.52(+1.95%) |
Aug 13, 2008 | 26.55 | 27.00 | 26.18 | 26.65 | 7,146,388 | +0.10(+0.38%) |
Aug 12, 2008 | 26.86 | 27.25 | 26.34 | 26.55 | 9,856,647 | -0.43(-1.59%) |
Aug 11, 2008 | 26.23 | 27.19 | 26.17 | 26.98 | 13,414,755 | +0.97(+3.73%) |
Aug 08, 2008 | 25.20 | 26.35 | 25.05 | 26.01 | 9,500,762 | +0.57(+2.24%) |
Aug 07, 2008 | 25.10 | 26.13 | 24.92 | 25.44 | 13,106,006 | +0.10(+0.39%) |
Aug 06, 2008 | 25.38 | 25.76 | 24.54 | 25.34 | 12,896,452 | +0.01(+0.04%) |
Aug 05, 2008 | 24.62 | 25.34 | 24.15 | 25.33 | 12,725,101 | +1.09(+4.50%) |
Aug 04, 2008 | 24.30 | 24.85 | 23.80 | 24.24 | 14,193,683 | +0.25(+1.04%) |
Aug 01, 2008 | 24.31 | 24.40 | 23.51 | 23.99 | 11,102,272 | -0.30(-1.24%) |
Jul 31, 2008 | 23.74 | 24.82 | 23.68 | 24.29 | 14,221,366 | +0.50(+2.10%) |
Jul 30, 2008 | 24.38 | 24.55 | 23.31 | 23.79 | 11,269,930 | -0.52(-2.14%) |
Jul 29, 2008 | 24.31 | 24.43 | 23.34 | 24.31 | 14,135,138 | +1.19(+5.15%) |
Jul 28, 2008 | 23.40 | 24.00 | 22.90 | 23.12 | 15,199,587 | -0.25(-1.07%) |
Jul 25, 2008 | 23.93 | 23.93 | 22.77 | 23.37 | 18,989,732 | -0.34(-1.43%) |
Jul 24, 2008 | 24.96 | 25.07 | 23.10 | 23.71 | 34,399,144 | -2.53(-9.64%) |
Jul 23, 2008 | 26.91 | 28.11 | 25.52 | 26.24 | 26,850,824 | -1.40(-5.07%) |
Jul 22, 2008 | 26.61 | 27.68 | 26.50 | 27.64 | 24,735,312 | +0.20(+0.73%) |
Jul 21, 2008 | 28.70 | 28.80 | 27.12 | 27.44 | 16,607,986 | -1.35(-4.69%) |
Jul 18, 2008 | 28.66 | 28.84 | 27.71 | 28.79 | 18,149,880 | -0.28(-0.96%) |
Jul 17, 2008 | 29.80 | 29.91 | 28.63 | 29.07 | 18,494,878 | -0.67(-2.25%) |
Jul 16, 2008 | 29.33 | 29.80 | 28.43 | 29.74 | 20,455,380 | +0.80(+2.76%) |
Jul 15, 2008 | 27.74 | 29.50 | 27.58 | 28.94 | 23,103,902 | +1.17(+4.21%) |
Jul 14, 2008 | 27.65 | 28.15 | 27.05 | 27.77 | 15,133,560 | +0.06(+0.22%) |
Jul 11, 2008 | 27.36 | 28.31 | 26.94 | 27.71 | 16,507,458 | +0.01(+0.04%) |
Jul 10, 2008 | 27.62 | 27.90 | 26.87 | 27.70 | 13,432,467 | +0.11(+0.40%) |
Jul 09, 2008 | 28.51 | 28.55 | 27.43 | 27.59 | 18,220,964 | -1.13(-3.93%) |
Jul 08, 2008 | 28.15 | 28.95 | 27.80 | 28.72 | 17,703,248 | +0.63(+2.24%) |
Jul 07, 2008 | 27.03 | 28.48 | 27.03 | 28.09 | 22,188,460 | +1.87(+7.13%) |
Jul 04, 2008 | 26.44 | 26.45 | 25.53 | 26.22 | 9,644,514 | +0.00(+0.00%) |
Jul 03, 2008 | 26.44 | 26.45 | 25.53 | 26.22 | 9,644,514 | -0.09(-0.34%) |
Jul 02, 2008 | 26.87 | 27.33 | 26.10 | 26.31 | 13,821,805 | -0.85(-3.13%) |