Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.17 | 28.22 | 26.91 | 27.63 | 13,445,943 | +0.07(+0.25%) |
Sep 29, 2008 | 28.06 | 28.90 | 27.24 | 27.56 | 15,252,368 | -1.82(-6.19%) |
Sep 26, 2008 | 28.98 | 29.54 | 28.72 | 29.38 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.23 | 29.95 | 29.01 | 29.25 | 14,877,451 | +0.16(+0.56%) |
Sep 24, 2008 | 28.73 | 29.19 | 28.49 | 29.08 | 11,536,967 | +0.38(+1.33%) |
Sep 23, 2008 | 28.93 | 29.01 | 28.49 | 28.70 | 12,552,582 | -0.11(-0.37%) |
Sep 22, 2008 | 29.23 | 29.58 | 28.66 | 28.81 | 9,215,839 | -0.50(-1.69%) |
Sep 19, 2008 | 28.88 | 29.71 | 28.18 | 29.30 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.84 | 28.69 | 27.53 | 28.51 | 15,801,920 | +0.94(+3.42%) |
Sep 17, 2008 | 28.05 | 28.64 | 27.50 | 27.56 | 11,407,175 | -0.84(-2.96%) |
Sep 16, 2008 | 28.41 | 28.62 | 27.91 | 28.41 | 15,890,127 | -0.49(-1.69%) |
Sep 15, 2008 | 28.78 | 29.33 | 28.66 | 28.89 | 8,488,149 | -0.35(-1.20%) |
Sep 12, 2008 | 29.16 | 29.40 | 28.99 | 29.25 | 6,806,285 | -0.08(-0.26%) |
Sep 11, 2008 | 29.03 | 29.40 | 28.83 | 29.32 | 7,524,161 | -0.01(-0.02%) |
Sep 10, 2008 | 29.22 | 29.72 | 29.18 | 29.33 | 9,729,343 | +0.17(+0.58%) |
Sep 09, 2008 | 29.00 | 30.05 | 29.00 | 29.16 | 12,462,569 | -0.13(-0.45%) |
Sep 08, 2008 | 29.06 | 29.41 | 28.57 | 29.29 | 9,227,616 | +0.77(+2.71%) |
Sep 05, 2008 | 28.85 | 28.93 | 28.32 | 28.52 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.37 | 29.43 | 28.84 | 28.93 | 7,511,669 | -0.51(-1.75%) |
Sep 03, 2008 | 29.28 | 29.80 | 29.01 | 29.44 | 7,051,947 | +0.16(+0.54%) |
Sep 02, 2008 | 29.63 | 29.88 | 29.13 | 29.28 | 8,352,102 | +0.01(+0.02%) |
Aug 29, 2008 | 29.30 | 29.51 | 29.25 | 29.28 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.54 | 29.73 | 29.28 | 29.44 | 6,828,298 | +0.03(+0.09%) |
Aug 27, 2008 | 29.49 | 29.80 | 29.16 | 29.42 | 8,795,496 | -0.09(-0.32%) |
Aug 26, 2008 | 29.80 | 29.99 | 29.39 | 29.51 | 5,370,783 | -0.31(-1.05%) |
Aug 25, 2008 | 30.07 | 30.52 | 29.69 | 29.82 | 6,278,178 | -0.32(-1.06%) |
Aug 22, 2008 | 29.63 | 30.22 | 29.55 | 30.14 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.80 | 29.80 | 29.23 | 29.60 | 6,630,850 | -0.15(-0.51%) |
Aug 20, 2008 | 30.02 | 30.07 | 29.62 | 29.75 | 7,241,852 | -0.24(-0.82%) |
Aug 19, 2008 | 29.92 | 30.21 | 29.65 | 30.00 | 8,681,729 | -0.16(-0.52%) |
Aug 18, 2008 | 30.63 | 30.64 | 30.01 | 30.16 | 9,951,695 | -0.46(-1.50%) |
Aug 15, 2008 | 30.44 | 30.88 | 30.44 | 30.61 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.13 | 30.83 | 30.08 | 30.34 | 7,498,603 | -0.03(-0.08%) |
Aug 13, 2008 | 30.70 | 30.70 | 30.18 | 30.36 | 7,894,998 | -0.55(-1.77%) |
Aug 12, 2008 | 30.87 | 31.24 | 30.66 | 30.91 | 9,620,864 | +0.13(+0.41%) |
Aug 11, 2008 | 30.44 | 31.10 | 30.18 | 30.78 | 9,744,662 | +0.34(+1.11%) |
Aug 08, 2008 | 29.83 | 30.49 | 29.67 | 30.45 | 6,626,366 | +0.58(+1.95%) |
Aug 07, 2008 | 29.91 | 30.38 | 29.64 | 29.86 | 7,324,468 | -0.26(-0.88%) |
Aug 06, 2008 | 29.64 | 30.36 | 29.64 | 30.12 | 5,608,000 | +0.13(+0.44%) |
Aug 05, 2008 | 30.04 | 30.12 | 29.65 | 29.99 | 10,334,633 | +0.26(+0.89%) |
Aug 04, 2008 | 29.44 | 29.93 | 29.44 | 29.73 | 7,571,362 | +0.21(+0.70%) |
Aug 01, 2008 | 29.57 | 29.80 | 29.23 | 29.52 | 6,897,956 | -0.04(-0.15%) |
Jul 31, 2008 | 29.62 | 29.89 | 29.40 | 29.57 | 7,858,043 | -0.19(-0.63%) |
Jul 30, 2008 | 30.48 | 30.83 | 29.47 | 29.75 | 11,832,641 | -0.53(-1.76%) |
Jul 29, 2008 | 30.29 | 30.55 | 29.80 | 30.29 | 8,820,201 | +0.40(+1.34%) |
Jul 28, 2008 | 30.01 | 30.41 | 29.83 | 29.89 | 8,175,844 | -0.12(-0.40%) |
Jul 25, 2008 | 29.95 | 30.41 | 29.65 | 30.01 | 6,692,412 | -0.12(-0.40%) |
Jul 24, 2008 | 30.09 | 30.44 | 29.64 | 30.12 | 7,885,781 | +0.24(+0.80%) |
Jul 23, 2008 | 29.50 | 29.93 | 29.37 | 29.89 | 8,936,228 | +0.56(+1.90%) |
Jul 22, 2008 | 29.45 | 29.68 | 29.19 | 29.33 | 10,625,074 | -0.28(-0.95%) |
Jul 21, 2008 | 30.11 | 30.21 | 29.45 | 29.61 | 7,555,236 | -0.46(-1.52%) |
Jul 18, 2008 | 30.33 | 30.47 | 29.81 | 30.07 | 10,231,594 | -0.29(-0.97%) |
Jul 17, 2008 | 30.25 | 30.47 | 29.69 | 30.36 | 10,380,500 | +0.06(+0.21%) |
Jul 16, 2008 | 30.33 | 30.44 | 29.96 | 30.30 | 10,127,791 | +0.11(+0.35%) |
Jul 15, 2008 | 29.84 | 30.34 | 29.84 | 30.19 | 13,040,941 | +0.06(+0.21%) |
Jul 14, 2008 | 30.22 | 30.51 | 30.09 | 30.13 | 9,107,817 | +0.21(+0.71%) |
Jul 11, 2008 | 29.82 | 30.14 | 29.45 | 29.92 | 7,232,067 | -0.31(-1.02%) |
Jul 10, 2008 | 30.30 | 30.71 | 29.84 | 30.23 | 11,750,650 | -0.13(-0.43%) |
Jul 09, 2008 | 30.51 | 31.04 | 30.28 | 30.36 | 10,356,978 | -0.06(-0.19%) |
Jul 08, 2008 | 28.98 | 30.51 | 28.93 | 30.41 | 14,934,186 | +1.41(+4.87%) |
Jul 07, 2008 | 29.44 | 29.57 | 28.82 | 29.00 | 9,714,468 | -0.48(-1.64%) |
Jul 04, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.00(+0.00%) |
Jul 03, 2008 | 29.12 | 29.56 | 29.06 | 29.48 | 7,219,935 | +0.56(+1.93%) |
Jul 02, 2008 | 28.93 | 29.30 | 28.81 | 28.93 | 7,418,833 | -0.01(-0.02%) |