Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.17 | 28.33 | 24.54 | 27.81 | 5,304,333 | +2.44(+9.61%) |
Sep 29, 2008 | 26.59 | 28.10 | 25.37 | 25.37 | 4,301,576 | -1.78(-6.57%) |
Sep 26, 2008 | 27.43 | 28.14 | 26.83 | 27.16 | 0 | -0.57(-2.06%) |
Sep 25, 2008 | 28.26 | 28.63 | 27.19 | 27.73 | 3,370,563 | -0.38(-1.37%) |
Sep 24, 2008 | 28.34 | 28.61 | 27.17 | 28.11 | 3,134,642 | +0.05(+0.17%) |
Sep 23, 2008 | 28.41 | 28.44 | 27.83 | 28.06 | 4,208,173 | -0.08(-0.29%) |
Sep 22, 2008 | 31.08 | 31.08 | 28.05 | 28.15 | 6,433,982 | -1.41(-4.79%) |
Sep 19, 2008 | 31.78 | 32.71 | 29.27 | 29.56 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.28 | 29.94 | 26.40 | 29.94 | 12,448,721 | +2.04(+7.30%) |
Sep 17, 2008 | 29.60 | 30.21 | 27.62 | 27.90 | 8,064,592 | -2.53(-8.31%) |
Sep 16, 2008 | 28.93 | 30.43 | 28.41 | 30.43 | 7,696,477 | +0.82(+2.76%) |
Sep 15, 2008 | 30.17 | 31.27 | 29.57 | 29.61 | 7,223,632 | -1.98(-6.27%) |
Sep 12, 2008 | 31.33 | 32.05 | 31.03 | 31.59 | 3,586,631 | -0.49(-1.53%) |
Sep 11, 2008 | 31.32 | 32.10 | 30.44 | 32.08 | 5,287,099 | +0.16(+0.51%) |
Sep 10, 2008 | 32.51 | 32.73 | 31.02 | 31.92 | 5,232,475 | -0.44(-1.37%) |
Sep 09, 2008 | 33.63 | 34.69 | 32.36 | 32.36 | 5,324,714 | -1.60(-4.72%) |
Sep 08, 2008 | 33.94 | 34.70 | 33.38 | 33.96 | 7,647,995 | +1.90(+5.92%) |
Sep 05, 2008 | 32.22 | 32.70 | 31.09 | 32.06 | 0 | -0.50(-1.53%) |
Sep 04, 2008 | 33.36 | 33.94 | 32.45 | 32.56 | 4,078,764 | -1.18(-3.49%) |
Sep 03, 2008 | 33.15 | 33.82 | 32.82 | 33.74 | 2,867,690 | +0.12(+0.36%) |
Sep 02, 2008 | 33.57 | 35.23 | 33.45 | 33.62 | 5,535,633 | +0.36(+1.08%) |
Aug 29, 2008 | 32.58 | 33.63 | 32.55 | 33.26 | 0 | +0.11(+0.35%) |
Aug 28, 2008 | 32.37 | 33.39 | 32.11 | 33.14 | 4,324,504 | +0.79(+2.45%) |
Aug 27, 2008 | 31.23 | 32.35 | 31.04 | 32.35 | 4,015,858 | +0.98(+3.13%) |
Aug 26, 2008 | 30.71 | 31.45 | 30.71 | 31.37 | 2,009,049 | +0.26(+0.84%) |
Aug 25, 2008 | 31.77 | 31.77 | 30.84 | 31.11 | 2,882,249 | -0.89(-2.79%) |
Aug 22, 2008 | 30.77 | 32.01 | 30.77 | 32.00 | 3,993,171 | +1.48(+4.85%) |
Aug 21, 2008 | 29.76 | 30.78 | 29.65 | 30.52 | 3,160,329 | +0.35(+1.17%) |
Aug 20, 2008 | 30.73 | 31.29 | 29.98 | 30.17 | 6,290,657 | -0.57(-1.86%) |
Aug 19, 2008 | 31.43 | 31.45 | 30.29 | 30.74 | 4,980,290 | -0.93(-2.94%) |
Aug 18, 2008 | 32.87 | 32.87 | 31.51 | 31.67 | 7,714,190 | -0.99(-3.03%) |
Aug 15, 2008 | 32.14 | 33.41 | 32.13 | 32.66 | 0 | +0.53(+1.65%) |
Aug 14, 2008 | 30.60 | 32.24 | 30.60 | 32.13 | 5,594,552 | +0.91(+2.90%) |
Aug 13, 2008 | 31.26 | 31.48 | 30.44 | 31.22 | 9,315,163 | -0.29(-0.91%) |
Aug 12, 2008 | 32.60 | 32.86 | 31.39 | 31.51 | 7,160,787 | -1.44(-4.38%) |
Aug 11, 2008 | 31.71 | 33.21 | 31.49 | 32.95 | 8,296,688 | +0.84(+2.62%) |
Aug 08, 2008 | 30.81 | 32.37 | 30.70 | 32.11 | 4,403,581 | +1.22(+3.96%) |
Aug 07, 2008 | 31.09 | 31.62 | 30.55 | 30.89 | 4,046,571 | -0.47(-1.51%) |
Aug 06, 2008 | 30.85 | 31.36 | 30.17 | 31.36 | 6,544,532 | +0.37(+1.18%) |
Aug 05, 2008 | 30.10 | 31.05 | 29.67 | 31.00 | 5,677,193 | +1.40(+4.71%) |
Aug 04, 2008 | 30.14 | 30.16 | 28.69 | 29.60 | 5,270,324 | +0.55(+1.88%) |
Aug 01, 2008 | 28.85 | 29.18 | 27.60 | 29.05 | 4,905,362 | +0.65(+2.30%) |
Jul 31, 2008 | 28.33 | 29.33 | 27.92 | 28.40 | 4,615,097 | -0.35(-1.22%) |
Jul 30, 2008 | 30.60 | 31.41 | 28.09 | 28.75 | 10,502,991 | -0.74(-2.52%) |
Jul 29, 2008 | 29.49 | 29.51 | 27.34 | 29.49 | 5,697,719 | +2.12(+7.75%) |
Jul 28, 2008 | 27.80 | 28.47 | 27.25 | 27.37 | 4,763,454 | -0.47(-1.67%) |
Jul 25, 2008 | 28.25 | 28.61 | 27.63 | 27.84 | 3,886,172 | -0.07(-0.26%) |
Jul 24, 2008 | 30.18 | 30.18 | 27.74 | 27.91 | 4,317,595 | -1.44(-4.89%) |
Jul 23, 2008 | 28.90 | 30.11 | 28.80 | 29.35 | 8,288,185 | +0.21(+0.73%) |
Jul 22, 2008 | 27.34 | 29.27 | 26.85 | 29.14 | 6,425,300 | +1.27(+4.57%) |
Jul 21, 2008 | 28.47 | 28.87 | 27.68 | 27.86 | 4,622,951 | -0.81(-2.82%) |
Jul 18, 2008 | 28.65 | 29.14 | 28.32 | 28.67 | 7,405,050 | +0.29(+1.01%) |
Jul 17, 2008 | 27.32 | 28.69 | 27.22 | 28.38 | 7,367,674 | +1.27(+4.69%) |
Jul 16, 2008 | 25.29 | 27.29 | 25.09 | 27.11 | 9,302,939 | +1.84(+7.30%) |
Jul 15, 2008 | 25.09 | 26.03 | 24.32 | 25.27 | 13,399,749 | -0.16(-0.64%) |
Jul 14, 2008 | 25.59 | 26.49 | 25.21 | 25.43 | 6,400,087 | +0.14(+0.55%) |
Jul 11, 2008 | 26.49 | 26.75 | 24.03 | 25.29 | 16,699,160 | -1.57(-5.83%) |
Jul 10, 2008 | 25.28 | 26.98 | 24.88 | 26.86 | 8,132,700 | +0.38(+1.42%) |
Jul 09, 2008 | 27.28 | 28.07 | 26.20 | 26.48 | 6,340,524 | -0.81(-2.96%) |
Jul 08, 2008 | 26.35 | 27.68 | 25.70 | 27.29 | 10,267,119 | +0.31(+1.15%) |
Jul 07, 2008 | 27.86 | 28.25 | 26.64 | 26.98 | 8,121,587 | -0.71(-2.56%) |
Jul 04, 2008 | 27.47 | 27.86 | 26.79 | 27.69 | 4,098,957 | +0.00(+0.00%) |
Jul 03, 2008 | 27.47 | 27.86 | 26.79 | 27.69 | 4,098,957 | +0.40(+1.46%) |
Jul 02, 2008 | 27.74 | 28.50 | 27.18 | 27.29 | 7,485,127 | -0.39(-1.41%) |