Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.10 | 22.75 | 21.04 | 22.75 | 5,827,240 | +2.28(+11.16%) |
Sep 29, 2008 | 22.31 | 22.60 | 19.72 | 20.46 | 6,478,550 | -3.29(-13.84%) |
Sep 26, 2008 | 23.49 | 24.03 | 23.34 | 23.75 | 0 | -0.54(-2.22%) |
Sep 25, 2008 | 23.78 | 25.23 | 23.61 | 24.29 | 2,842,522 | +0.90(+3.84%) |
Sep 24, 2008 | 23.59 | 23.61 | 23.05 | 23.39 | 2,648,309 | +0.25(+1.07%) |
Sep 23, 2008 | 24.34 | 24.57 | 22.96 | 23.15 | 3,888,975 | -1.42(-5.78%) |
Sep 22, 2008 | 25.41 | 25.68 | 24.53 | 24.57 | 3,903,026 | -0.76(-3.01%) |
Sep 19, 2008 | 26.12 | 26.35 | 24.18 | 25.33 | 0 | +2.57(+11.30%) |
Sep 18, 2008 | 21.83 | 22.78 | 20.69 | 22.76 | 6,333,492 | +1.50(+7.04%) |
Sep 17, 2008 | 22.77 | 22.78 | 20.75 | 21.26 | 8,825,126 | -1.98(-8.54%) |
Sep 16, 2008 | 21.88 | 23.41 | 21.47 | 23.25 | 7,684,983 | +0.42(+1.83%) |
Sep 15, 2008 | 23.36 | 24.18 | 22.76 | 22.83 | 6,027,106 | -2.39(-9.47%) |
Sep 12, 2008 | 24.15 | 25.22 | 23.97 | 25.22 | 6,133,544 | +1.14(+4.73%) |
Sep 11, 2008 | 22.79 | 24.09 | 22.69 | 24.08 | 4,661,438 | +0.39(+1.64%) |
Sep 10, 2008 | 23.57 | 23.94 | 23.02 | 23.69 | 4,624,661 | +0.41(+1.77%) |
Sep 09, 2008 | 24.58 | 24.58 | 23.25 | 23.28 | 4,456,588 | -1.58(-6.37%) |
Sep 08, 2008 | 25.66 | 25.92 | 24.54 | 24.87 | 4,047,149 | -0.09(-0.35%) |
Sep 05, 2008 | 24.78 | 25.05 | 24.20 | 24.95 | 0 | -0.14(-0.56%) |
Sep 04, 2008 | 26.01 | 26.22 | 24.96 | 25.09 | 4,690,903 | -1.27(-4.81%) |
Sep 03, 2008 | 26.65 | 27.02 | 26.06 | 26.36 | 4,559,641 | -0.29(-1.10%) |
Sep 02, 2008 | 27.00 | 27.15 | 26.52 | 26.66 | 2,543,536 | -0.89(-3.22%) |
Aug 29, 2008 | 27.98 | 27.98 | 27.50 | 27.54 | 0 | -0.28(-0.99%) |
Aug 28, 2008 | 28.12 | 28.20 | 27.61 | 27.82 | 894,601 | +0.19(+0.68%) |
Aug 27, 2008 | 27.28 | 27.77 | 27.25 | 27.63 | 1,518,459 | +0.56(+2.06%) |
Aug 26, 2008 | 26.95 | 27.51 | 26.88 | 27.07 | 1,582,432 | -0.11(-0.39%) |
Aug 25, 2008 | 27.68 | 27.77 | 27.07 | 27.18 | 1,449,301 | -0.65(-2.34%) |
Aug 22, 2008 | 28.15 | 28.27 | 27.59 | 27.83 | 1,009,180 | -0.26(-0.94%) |
Aug 21, 2008 | 27.74 | 28.18 | 27.74 | 28.09 | 2,507,055 | +0.46(+1.68%) |
Aug 20, 2008 | 27.18 | 27.70 | 27.13 | 27.63 | 2,238,664 | +0.83(+3.11%) |
Aug 19, 2008 | 26.03 | 26.94 | 25.84 | 26.80 | 2,348,408 | +0.39(+1.49%) |
Aug 18, 2008 | 27.12 | 27.41 | 26.26 | 26.40 | 1,687,616 | -0.46(-1.70%) |
Aug 15, 2008 | 27.21 | 27.46 | 26.70 | 26.86 | 0 | -0.49(-1.80%) |
Aug 14, 2008 | 27.30 | 27.71 | 27.23 | 27.35 | 2,239,413 | +0.05(+0.19%) |
Aug 13, 2008 | 26.54 | 27.35 | 26.22 | 27.30 | 3,068,726 | +0.66(+2.49%) |
Aug 12, 2008 | 26.84 | 27.05 | 26.56 | 26.64 | 2,829,948 | -0.19(-0.72%) |
Aug 11, 2008 | 27.65 | 27.74 | 26.51 | 26.83 | 7,733,386 | -0.85(-3.07%) |
Aug 08, 2008 | 27.64 | 27.92 | 27.59 | 27.68 | 2,013,725 | -0.51(-1.81%) |
Aug 07, 2008 | 28.69 | 28.70 | 28.16 | 28.19 | 1,350,509 | -0.66(-2.28%) |
Aug 06, 2008 | 28.18 | 28.85 | 28.07 | 28.85 | 1,565,415 | +0.79(+2.80%) |
Aug 05, 2008 | 27.81 | 28.28 | 27.73 | 28.06 | 2,828,554 | +0.22(+0.80%) |
Aug 04, 2008 | 28.67 | 28.67 | 27.72 | 27.84 | 2,481,543 | -1.07(-3.70%) |
Aug 01, 2008 | 29.58 | 29.68 | 28.83 | 28.91 | 1,535,493 | -0.73(-2.48%) |
Jul 31, 2008 | 29.97 | 30.03 | 29.64 | 29.64 | 1,025,297 | -0.52(-1.71%) |
Jul 30, 2008 | 29.16 | 30.17 | 29.08 | 30.16 | 8,224,391 | +1.24(+4.30%) |
Jul 29, 2008 | 28.92 | 28.97 | 28.49 | 28.92 | 1,522,192 | +0.66(+2.35%) |
Jul 28, 2008 | 28.59 | 28.83 | 28.23 | 28.25 | 1,545,509 | -0.16(-0.56%) |
Jul 25, 2008 | 28.24 | 28.59 | 28.04 | 28.41 | 2,116,878 | +0.06(+0.21%) |
Jul 24, 2008 | 29.39 | 29.70 | 28.35 | 28.35 | 1,685,457 | -1.15(-3.90%) |
Jul 23, 2008 | 29.79 | 30.14 | 29.41 | 29.50 | 71,673,744 | -0.27(-0.92%) |
Jul 22, 2008 | 29.88 | 29.91 | 29.47 | 29.78 | 2,819,164 | -0.48(-1.58%) |
Jul 21, 2008 | 30.17 | 30.34 | 30.01 | 30.26 | 1,833,168 | +0.41(+1.36%) |
Jul 18, 2008 | 29.89 | 30.20 | 29.51 | 29.85 | 1,989,837 | +0.10(+0.34%) |
Jul 17, 2008 | 30.16 | 30.37 | 29.43 | 29.75 | 3,609,113 | -0.39(-1.28%) |
Jul 16, 2008 | 29.85 | 30.23 | 29.49 | 30.13 | 2,887,614 | +0.42(+1.41%) |
Jul 15, 2008 | 29.54 | 30.14 | 29.04 | 29.71 | 4,268,448 | -0.25(-0.83%) |
Jul 14, 2008 | 30.41 | 30.41 | 29.95 | 29.96 | 2,593,619 | +0.24(+0.80%) |
Jul 11, 2008 | 29.69 | 30.23 | 29.41 | 29.72 | 4,310,450 | -0.21(-0.71%) |
Jul 10, 2008 | 29.29 | 29.96 | 29.04 | 29.94 | 5,352,307 | +0.64(+2.17%) |
Jul 09, 2008 | 29.90 | 30.28 | 29.17 | 29.30 | 6,396,659 | -0.63(-2.09%) |
Jul 08, 2008 | 29.83 | 30.04 | 29.04 | 29.93 | 5,844,342 | -0.03(-0.11%) |
Jul 07, 2008 | 30.09 | 30.62 | 29.66 | 29.96 | 5,505,015 | -0.04(-0.13%) |
Jul 04, 2008 | 30.35 | 30.53 | 29.74 | 30.00 | 4,429,794 | +0.00(+0.00%) |
Jul 03, 2008 | 30.35 | 30.53 | 29.74 | 30.00 | 4,429,794 | -0.29(-0.97%) |
Jul 02, 2008 | 31.85 | 32.05 | 30.29 | 30.29 | 5,366,540 | -1.27(-4.04%) |