Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.38 | 28.63 | 26.61 | 27.61 | 5,112,293 | -0.47(-1.66%) |
Sep 29, 2008 | 29.00 | 29.09 | 26.91 | 28.08 | 7,147,708 | -1.56(-5.27%) |
Sep 26, 2008 | 28.87 | 29.79 | 28.72 | 29.64 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.28 | 29.76 | 28.77 | 29.29 | 4,334,012 | +0.28(+0.97%) |
Sep 24, 2008 | 29.60 | 29.91 | 28.94 | 29.00 | 3,132,666 | -0.51(-1.73%) |
Sep 23, 2008 | 30.40 | 30.79 | 29.32 | 29.52 | 2,839,469 | -0.84(-2.76%) |
Sep 22, 2008 | 31.45 | 31.57 | 30.20 | 30.35 | 3,232,380 | -1.33(-4.21%) |
Sep 19, 2008 | 32.99 | 35.57 | 31.39 | 31.68 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.36 | 31.51 | 28.84 | 31.28 | 8,905,103 | +1.92(+6.56%) |
Sep 17, 2008 | 29.43 | 29.73 | 28.67 | 29.35 | 5,874,769 | -0.52(-1.73%) |
Sep 16, 2008 | 29.10 | 30.03 | 28.85 | 29.87 | 5,503,249 | -0.04(-0.12%) |
Sep 15, 2008 | 28.87 | 30.17 | 28.75 | 29.91 | 5,486,864 | -0.07(-0.22%) |
Sep 12, 2008 | 30.29 | 30.52 | 29.55 | 29.97 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.16 | 30.61 | 29.25 | 30.61 | 4,624,054 | -0.07(-0.24%) |
Sep 10, 2008 | 30.36 | 31.17 | 30.03 | 30.69 | 4,316,402 | +0.44(+1.47%) |
Sep 09, 2008 | 30.03 | 31.15 | 29.94 | 30.24 | 5,165,646 | +0.19(+0.64%) |
Sep 08, 2008 | 29.89 | 30.70 | 29.25 | 30.05 | 3,494,066 | +1.03(+3.55%) |
Sep 05, 2008 | 28.87 | 29.14 | 27.93 | 29.02 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.27 | 30.95 | 29.50 | 29.66 | 3,679,931 | -0.92(-3.00%) |
Sep 03, 2008 | 30.09 | 30.96 | 30.08 | 30.58 | 3,152,507 | +0.36(+1.18%) |
Sep 02, 2008 | 29.97 | 31.67 | 29.89 | 30.23 | 4,494,750 | +0.78(+2.64%) |
Aug 29, 2008 | 29.55 | 29.84 | 29.34 | 29.45 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.87 | 29.86 | 28.46 | 29.80 | 2,804,413 | +1.05(+3.66%) |
Aug 27, 2008 | 28.71 | 29.02 | 28.34 | 28.75 | 1,251,719 | +0.04(+0.13%) |
Aug 26, 2008 | 28.29 | 28.76 | 27.96 | 28.71 | 2,026,291 | +0.19(+0.68%) |
Aug 25, 2008 | 29.17 | 29.57 | 28.24 | 28.52 | 2,178,240 | -0.93(-3.17%) |
Aug 22, 2008 | 28.67 | 29.48 | 28.65 | 29.45 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.95 | 28.95 | 28.08 | 28.50 | 4,127,288 | -0.60(-2.06%) |
Aug 20, 2008 | 29.65 | 29.80 | 28.17 | 29.10 | 6,331,420 | -0.64(-2.14%) |
Aug 19, 2008 | 31.00 | 31.02 | 29.60 | 29.74 | 4,807,587 | -1.68(-5.35%) |
Aug 18, 2008 | 31.58 | 31.82 | 30.96 | 31.42 | 4,630,238 | -0.09(-0.28%) |
Aug 15, 2008 | 30.52 | 31.51 | 30.17 | 31.51 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.94 | 31.24 | 29.49 | 30.61 | 3,612,311 | +0.32(+1.05%) |
Aug 13, 2008 | 30.50 | 30.60 | 29.49 | 30.29 | 3,375,750 | -0.36(-1.18%) |
Aug 12, 2008 | 31.46 | 31.63 | 30.59 | 30.66 | 3,615,040 | -0.84(-2.68%) |
Aug 11, 2008 | 30.97 | 32.47 | 30.52 | 31.50 | 6,839,571 | +0.59(+1.92%) |
Aug 08, 2008 | 29.76 | 31.09 | 29.40 | 30.91 | 6,772,437 | +1.27(+4.30%) |
Aug 07, 2008 | 29.71 | 30.34 | 28.92 | 29.63 | 4,166,059 | -0.46(-1.53%) |
Aug 06, 2008 | 29.31 | 30.29 | 28.91 | 30.09 | 3,917,369 | +0.54(+1.83%) |
Aug 05, 2008 | 28.26 | 29.69 | 28.20 | 29.55 | 4,735,736 | +1.55(+5.55%) |
Aug 04, 2008 | 27.91 | 28.28 | 27.57 | 28.00 | 2,603,452 | -0.03(-0.11%) |
Aug 01, 2008 | 27.89 | 28.65 | 27.39 | 28.03 | 3,349,810 | +0.01(+0.05%) |
Jul 31, 2008 | 28.13 | 28.76 | 27.28 | 28.01 | 3,556,813 | -0.29(-1.02%) |
Jul 30, 2008 | 28.30 | 28.98 | 27.69 | 28.30 | 3,590,798 | +0.26(+0.92%) |
Jul 29, 2008 | 28.04 | 28.05 | 27.02 | 28.04 | 3,833,210 | +0.93(+3.44%) |
Jul 28, 2008 | 27.44 | 27.60 | 27.04 | 27.11 | 2,940,971 | -0.38(-1.40%) |
Jul 25, 2008 | 27.49 | 28.01 | 27.32 | 27.49 | 2,556,556 | +0.11(+0.41%) |
Jul 24, 2008 | 28.94 | 29.21 | 27.10 | 27.38 | 3,995,291 | -1.72(-5.90%) |
Jul 23, 2008 | 28.01 | 29.22 | 27.69 | 29.10 | 5,326,160 | +0.95(+3.37%) |
Jul 22, 2008 | 27.57 | 28.15 | 27.36 | 28.15 | 5,867,014 | +0.58(+2.09%) |
Jul 21, 2008 | 27.69 | 28.35 | 26.74 | 27.58 | 4,831,656 | -0.15(-0.53%) |
Jul 18, 2008 | 28.74 | 28.75 | 27.34 | 27.72 | 5,990,154 | -0.95(-3.31%) |
Jul 17, 2008 | 28.87 | 29.28 | 27.39 | 28.67 | 11,420,220 | +1.89(+7.05%) |
Jul 16, 2008 | 25.03 | 26.84 | 24.95 | 26.78 | 5,818,677 | +1.75(+7.01%) |
Jul 15, 2008 | 24.30 | 25.52 | 23.82 | 25.03 | 4,844,450 | +0.55(+2.24%) |
Jul 14, 2008 | 24.92 | 25.16 | 24.26 | 24.48 | 4,094,969 | -0.19(-0.78%) |
Jul 11, 2008 | 24.75 | 24.90 | 23.93 | 24.67 | 4,909,780 | -0.27(-1.10%) |
Jul 10, 2008 | 25.79 | 25.84 | 24.71 | 24.95 | 4,602,837 | -0.79(-3.08%) |
Jul 09, 2008 | 27.07 | 27.08 | 25.74 | 25.74 | 2,936,511 | -1.35(-4.97%) |
Jul 08, 2008 | 26.28 | 27.09 | 26.04 | 27.09 | 4,467,842 | +0.60(+2.26%) |
Jul 07, 2008 | 26.32 | 26.81 | 25.97 | 26.49 | 3,153,605 | +0.18(+0.68%) |
Jul 04, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.05(+0.20%) |
Jul 02, 2008 | 27.26 | 27.43 | 26.21 | 26.26 | 4,088,862 | -1.00(-3.67%) |