Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.80 | 26.95 | 26.31 | 26.85 | 10,549,234 | +0.32(+1.22%) |
Sep 29, 2008 | 27.04 | 27.40 | 26.03 | 26.53 | 15,247,345 | -0.78(-2.86%) |
Sep 26, 2008 | 26.83 | 27.37 | 26.60 | 27.31 | 0 | +0.25(+0.91%) |
Sep 25, 2008 | 26.87 | 27.31 | 26.73 | 27.06 | 9,053,470 | +0.42(+1.57%) |
Sep 24, 2008 | 26.28 | 26.70 | 26.07 | 26.64 | 9,048,994 | +0.46(+1.75%) |
Sep 23, 2008 | 26.46 | 26.71 | 26.00 | 26.19 | 12,678,812 | -0.27(-1.04%) |
Sep 22, 2008 | 26.95 | 27.07 | 26.27 | 26.46 | 9,059,642 | -0.55(-2.03%) |
Sep 19, 2008 | 27.62 | 28.19 | 26.83 | 27.01 | 0 | -0.34(-1.23%) |
Sep 18, 2008 | 27.04 | 27.55 | 25.91 | 27.34 | 15,883,349 | +0.36(+1.35%) |
Sep 17, 2008 | 27.93 | 27.93 | 26.87 | 26.98 | 11,612,468 | -1.15(-4.10%) |
Sep 16, 2008 | 27.54 | 28.31 | 27.33 | 28.13 | 11,843,380 | +0.24(+0.87%) |
Sep 15, 2008 | 27.41 | 28.39 | 27.41 | 27.89 | 8,944,037 | -0.07(-0.23%) |
Sep 12, 2008 | 27.87 | 28.04 | 27.66 | 27.96 | 0 | -0.05(-0.18%) |
Sep 11, 2008 | 28.10 | 28.17 | 27.75 | 28.01 | 11,117,457 | -0.23(-0.81%) |
Sep 10, 2008 | 27.94 | 28.32 | 27.94 | 28.24 | 8,398,894 | +0.36(+1.28%) |
Sep 09, 2008 | 27.90 | 28.26 | 27.86 | 27.88 | 9,765,709 | -0.09(-0.31%) |
Sep 08, 2008 | 27.81 | 28.08 | 27.47 | 27.97 | 9,885,096 | +0.52(+1.89%) |
Sep 05, 2008 | 27.78 | 28.10 | 27.21 | 27.45 | 0 | -0.34(-1.21%) |
Sep 04, 2008 | 28.36 | 28.44 | 27.77 | 27.78 | 9,590,984 | -0.73(-2.57%) |
Sep 03, 2008 | 28.45 | 28.74 | 28.36 | 28.51 | 8,246,493 | -0.04(-0.13%) |
Sep 02, 2008 | 27.95 | 28.68 | 27.72 | 28.55 | 12,525,648 | +0.83(+3.00%) |
Aug 29, 2008 | 28.04 | 28.18 | 27.71 | 27.72 | 0 | -0.30(-1.08%) |
Aug 28, 2008 | 28.06 | 28.11 | 27.88 | 28.02 | 8,680,588 | +0.10(+0.35%) |
Aug 27, 2008 | 27.88 | 27.97 | 27.68 | 27.93 | 5,080,712 | -0.01(-0.03%) |
Aug 26, 2008 | 27.85 | 28.04 | 27.63 | 27.93 | 4,730,964 | +0.05(+0.19%) |
Aug 25, 2008 | 28.85 | 28.85 | 27.78 | 27.88 | 9,629,994 | -0.96(-3.32%) |
Aug 22, 2008 | 28.80 | 29.01 | 28.58 | 28.84 | 0 | +0.19(+0.66%) |
Aug 21, 2008 | 28.18 | 28.67 | 28.14 | 28.65 | 5,719,832 | +0.43(+1.52%) |
Aug 20, 2008 | 28.52 | 28.52 | 28.05 | 28.22 | 6,020,118 | -0.20(-0.69%) |
Aug 19, 2008 | 28.59 | 28.70 | 28.19 | 28.42 | 8,856,682 | -0.15(-0.52%) |
Aug 18, 2008 | 28.69 | 28.99 | 28.46 | 28.56 | 7,681,864 | -0.06(-0.21%) |
Aug 15, 2008 | 28.62 | 29.26 | 28.42 | 28.62 | 0 | +0.09(+0.33%) |
Aug 14, 2008 | 28.40 | 28.69 | 28.14 | 28.53 | 6,742,770 | +0.02(+0.09%) |
Aug 13, 2008 | 28.66 | 28.77 | 28.43 | 28.51 | 8,489,581 | -0.16(-0.57%) |
Aug 12, 2008 | 28.83 | 28.83 | 28.58 | 28.67 | 7,638,664 | -0.11(-0.37%) |
Aug 11, 2008 | 29.01 | 29.10 | 28.69 | 28.78 | 9,897,855 | -0.33(-1.14%) |
Aug 08, 2008 | 28.51 | 29.11 | 28.51 | 29.11 | 8,528,324 | +0.52(+1.82%) |
Aug 07, 2008 | 28.71 | 28.97 | 28.55 | 28.59 | 7,464,899 | -0.36(-1.23%) |
Aug 06, 2008 | 28.60 | 29.05 | 28.39 | 28.94 | 13,620,449 | +0.32(+1.11%) |
Aug 05, 2008 | 28.18 | 28.64 | 28.17 | 28.62 | 10,219,845 | +0.43(+1.54%) |
Aug 04, 2008 | 27.90 | 28.35 | 27.90 | 28.19 | 6,514,327 | +0.21(+0.75%) |
Aug 01, 2008 | 27.97 | 28.32 | 27.96 | 27.98 | 8,398,835 | -0.09(-0.31%) |
Jul 31, 2008 | 27.93 | 28.24 | 27.91 | 28.07 | 6,709,649 | +0.02(+0.06%) |
Jul 30, 2008 | 27.70 | 28.12 | 27.66 | 28.05 | 9,422,553 | +0.53(+1.92%) |
Jul 29, 2008 | 27.52 | 27.63 | 27.09 | 27.52 | 6,744,679 | +0.10(+0.36%) |
Jul 28, 2008 | 27.73 | 27.84 | 27.34 | 27.43 | 5,690,558 | -0.38(-1.37%) |
Jul 25, 2008 | 27.72 | 28.00 | 27.72 | 27.81 | 6,998,551 | -0.01(-0.03%) |
Jul 24, 2008 | 27.90 | 28.07 | 27.70 | 27.81 | 6,929,720 | -0.02(-0.07%) |
Jul 23, 2008 | 28.15 | 28.26 | 27.65 | 27.84 | 7,790,702 | -0.33(-1.18%) |
Jul 22, 2008 | 27.87 | 28.26 | 27.70 | 28.17 | 9,706,288 | +0.29(+1.06%) |
Jul 21, 2008 | 28.31 | 28.32 | 27.81 | 27.87 | 9,927,767 | -0.33(-1.18%) |
Jul 18, 2008 | 27.87 | 28.25 | 27.57 | 28.20 | 16,133,728 | +0.40(+1.44%) |
Jul 17, 2008 | 27.38 | 28.50 | 26.40 | 27.80 | 23,520,794 | +0.85(+3.16%) |
Jul 16, 2008 | 27.41 | 27.41 | 26.80 | 26.95 | 14,765,216 | -0.38(-1.41%) |
Jul 15, 2008 | 26.28 | 27.41 | 26.28 | 27.34 | 21,164,086 | +0.79(+2.99%) |
Jul 14, 2008 | 26.74 | 26.85 | 26.47 | 26.54 | 8,623,749 | -0.15(-0.55%) |
Jul 11, 2008 | 26.51 | 26.89 | 26.39 | 26.69 | 10,256,425 | -0.02(-0.09%) |
Jul 10, 2008 | 26.54 | 26.74 | 26.28 | 26.71 | 10,839,063 | +0.12(+0.46%) |
Jul 09, 2008 | 26.78 | 27.20 | 26.55 | 26.59 | 13,351,899 | -0.19(-0.70%) |
Jul 08, 2008 | 26.24 | 26.80 | 26.24 | 26.78 | 17,182,098 | +0.65(+2.47%) |
Jul 07, 2008 | 26.35 | 26.49 | 25.86 | 26.13 | 10,296,726 | -0.10(-0.37%) |
Jul 04, 2008 | 26.28 | 26.35 | 26.12 | 26.23 | 5,746,559 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.35 | 26.12 | 26.23 | 5,746,559 | +0.12(+0.45%) |
Jul 02, 2008 | 26.39 | 26.43 | 26.11 | 26.11 | 7,799,654 | -0.17(-0.65%) |