Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.98 | 24.17 | 21.96 | 24.10 | 5,179,518 | +2.11(+9.58%) |
Sep 29, 2008 | 23.84 | 24.44 | 21.60 | 21.99 | 5,774,440 | -2.44(-9.98%) |
Sep 26, 2008 | 24.82 | 25.12 | 23.91 | 24.43 | 4,336,404 | -0.83(-3.29%) |
Sep 25, 2008 | 24.25 | 25.55 | 23.74 | 25.26 | 5,407,648 | +1.36(+5.68%) |
Sep 24, 2008 | 23.79 | 25.05 | 23.27 | 23.91 | 3,008,808 | +0.57(+2.46%) |
Sep 23, 2008 | 23.85 | 24.37 | 23.09 | 23.33 | 3,431,123 | -0.35(-1.48%) |
Sep 22, 2008 | 25.58 | 25.86 | 23.66 | 23.68 | 3,925,776 | -2.32(-8.92%) |
Sep 19, 2008 | 23.80 | 26.07 | 23.10 | 26.00 | 8,209,089 | +2.90(+12.56%) |
Sep 18, 2008 | 22.23 | 23.59 | 20.78 | 23.10 | 9,834,477 | +1.46(+6.75%) |
Sep 17, 2008 | 22.57 | 22.75 | 20.97 | 21.64 | 8,190,291 | -1.33(-5.79%) |
Sep 16, 2008 | 23.53 | 23.85 | 22.48 | 22.97 | 9,195,520 | -0.26(-1.11%) |
Sep 15, 2008 | 24.73 | 24.74 | 23.10 | 23.23 | 6,991,246 | -1.78(-7.13%) |
Sep 12, 2008 | 25.08 | 25.37 | 24.76 | 25.01 | 3,452,759 | -0.36(-1.42%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.44 | 25.37 | 3,134,350 | +0.64(+2.58%) |
Sep 10, 2008 | 25.37 | 25.59 | 24.49 | 24.74 | 4,420,104 | -0.53(-2.08%) |
Sep 09, 2008 | 26.31 | 26.50 | 25.02 | 25.26 | 4,233,484 | -0.96(-3.66%) |
Sep 08, 2008 | 26.41 | 26.71 | 25.86 | 26.22 | 3,977,302 | -0.27(-1.01%) |
Sep 05, 2008 | 25.51 | 26.74 | 25.37 | 26.49 | 6,437,035 | +0.71(+2.76%) |
Sep 04, 2008 | 28.50 | 28.60 | 25.78 | 25.78 | 8,819,279 | -2.91(-10.15%) |
Sep 03, 2008 | 29.03 | 29.09 | 28.50 | 28.69 | 2,766,931 | -0.31(-1.08%) |
Sep 02, 2008 | 30.07 | 30.39 | 28.66 | 29.01 | 3,729,294 | -0.54(-1.81%) |
Aug 29, 2008 | 30.02 | 30.14 | 29.31 | 29.54 | 2,815,599 | -0.60(-1.99%) |
Aug 28, 2008 | 29.48 | 30.36 | 29.21 | 30.14 | 2,599,427 | +0.75(+2.55%) |
Aug 27, 2008 | 28.90 | 29.75 | 28.70 | 29.39 | 2,901,167 | +0.62(+2.15%) |
Aug 26, 2008 | 28.97 | 29.13 | 28.65 | 28.77 | 3,930,734 | -0.29(-0.99%) |
Aug 25, 2008 | 29.47 | 29.48 | 28.93 | 29.06 | 1,980,244 | -0.66(-2.21%) |
Aug 22, 2008 | 29.63 | 29.94 | 29.48 | 29.72 | 1,529,522 | +0.31(+1.07%) |
Aug 21, 2008 | 29.06 | 29.60 | 28.74 | 29.40 | 1,987,940 | +0.14(+0.47%) |
Aug 20, 2008 | 29.29 | 29.49 | 28.84 | 29.26 | 2,469,621 | -0.01(-0.03%) |
Aug 19, 2008 | 29.25 | 29.76 | 28.90 | 29.27 | 2,532,575 | +0.11(+0.38%) |
Aug 18, 2008 | 30.08 | 30.26 | 28.86 | 29.16 | 3,212,535 | -0.82(-2.74%) |
Aug 15, 2008 | 30.01 | 30.24 | 29.63 | 29.99 | 1,728,647 | +0.00(+0.00%) |
Aug 14, 2008 | 29.38 | 30.37 | 29.12 | 29.99 | 2,404,123 | +0.39(+1.31%) |
Aug 13, 2008 | 29.82 | 29.87 | 29.09 | 29.60 | 3,274,124 | -0.18(-0.62%) |
Aug 12, 2008 | 29.57 | 30.80 | 29.26 | 29.78 | 4,756,093 | +0.20(+0.69%) |
Aug 11, 2008 | 28.51 | 29.93 | 28.43 | 29.58 | 6,439,616 | +0.98(+3.42%) |
Aug 08, 2008 | 27.19 | 28.76 | 26.98 | 28.60 | 12,191,652 | +1.28(+4.67%) |
Aug 07, 2008 | 27.50 | 28.66 | 26.35 | 27.32 | 22,364,984 | -3.98(-12.72%) |
Aug 06, 2008 | 30.75 | 31.42 | 30.32 | 31.31 | 4,026,911 | +0.34(+1.10%) |
Aug 05, 2008 | 29.87 | 31.01 | 29.76 | 30.97 | 4,222,955 | +1.14(+3.81%) |
Aug 04, 2008 | 29.57 | 29.87 | 28.97 | 29.83 | 3,798,193 | +0.24(+0.81%) |
Aug 01, 2008 | 29.63 | 29.93 | 29.41 | 29.59 | 6,168,397 | -0.48(-1.60%) |
Jul 31, 2008 | 30.65 | 30.90 | 29.97 | 30.07 | 5,348,848 | -0.80(-2.60%) |
Jul 30, 2008 | 31.50 | 31.82 | 30.56 | 30.87 | 4,635,594 | -0.63(-1.99%) |
Jul 29, 2008 | 31.50 | 31.62 | 30.54 | 31.50 | 3,912,102 | +1.01(+3.30%) |
Jul 28, 2008 | 30.34 | 31.23 | 30.22 | 30.49 | 3,901,352 | -0.12(-0.39%) |
Jul 25, 2008 | 30.67 | 30.84 | 30.24 | 30.61 | 3,485,803 | +0.07(+0.24%) |
Jul 24, 2008 | 31.27 | 31.42 | 30.44 | 30.54 | 3,238,556 | -0.77(-2.45%) |
Jul 23, 2008 | 31.83 | 32.55 | 31.16 | 31.31 | 4,641,841 | -0.61(-1.91%) |
Jul 22, 2008 | 31.06 | 32.02 | 30.84 | 31.92 | 6,625,623 | +0.88(+2.83%) |
Jul 21, 2008 | 31.77 | 31.77 | 30.79 | 31.04 | 5,882,097 | -0.53(-1.67%) |
Jul 18, 2008 | 32.91 | 33.27 | 31.24 | 31.57 | 8,269,884 | -1.30(-3.96%) |
Jul 17, 2008 | 32.45 | 32.93 | 31.85 | 32.87 | 3,613,389 | +0.55(+1.69%) |
Jul 16, 2008 | 31.45 | 32.43 | 31.44 | 32.32 | 4,166,926 | +0.77(+2.43%) |
Jul 15, 2008 | 31.77 | 31.97 | 30.71 | 31.56 | 6,593,462 | -0.37(-1.16%) |
Jul 14, 2008 | 33.17 | 33.18 | 31.88 | 31.93 | 4,533,028 | -0.79(-2.40%) |
Jul 11, 2008 | 32.48 | 33.47 | 32.46 | 32.71 | 9,228,339 | -0.16(-0.48%) |
Jul 10, 2008 | 31.06 | 33.02 | 30.81 | 32.87 | 11,004,227 | +1.65(+5.30%) |
Jul 09, 2008 | 31.04 | 31.43 | 30.57 | 31.21 | 14,049,855 | +0.86(+2.83%) |
Jul 08, 2008 | 30.72 | 31.19 | 30.11 | 30.36 | 12,016,387 | -0.37(-1.20%) |
Jul 07, 2008 | 32.80 | 32.82 | 30.62 | 30.72 | 23,056,094 | -3.22(-9.50%) |
Jul 04, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | +0.00(+0.00%) |
Jul 03, 2008 | 34.40 | 34.72 | 33.64 | 33.95 | 3,136,220 | -0.44(-1.29%) |
Jul 02, 2008 | 35.86 | 35.86 | 34.39 | 34.39 | 3,004,715 | -1.26(-3.53%) |