Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.81 | 27.65 | 26.00 | 27.23 | 4,278,444 | +0.86(+3.25%) |
Sep 29, 2008 | 27.03 | 27.31 | 25.93 | 26.37 | 3,613,583 | -1.36(-4.90%) |
Sep 26, 2008 | 26.79 | 27.82 | 26.37 | 27.73 | 2,196,880 | +0.23(+0.85%) |
Sep 25, 2008 | 27.12 | 27.87 | 27.05 | 27.50 | 3,021,052 | +0.54(+1.99%) |
Sep 24, 2008 | 26.64 | 28.08 | 26.63 | 26.96 | 3,612,098 | +0.18(+0.68%) |
Sep 23, 2008 | 26.74 | 27.75 | 26.39 | 26.78 | 3,462,921 | -0.40(-1.46%) |
Sep 22, 2008 | 28.54 | 28.85 | 27.18 | 27.18 | 2,253,836 | -1.74(-6.01%) |
Sep 19, 2008 | 28.86 | 29.50 | 28.33 | 28.91 | 5,184,138 | +0.87(+3.11%) |
Sep 18, 2008 | 26.87 | 28.43 | 25.94 | 28.04 | 5,402,399 | +2.01(+7.74%) |
Sep 17, 2008 | 26.80 | 27.57 | 25.99 | 26.03 | 4,545,060 | -1.18(-4.32%) |
Sep 16, 2008 | 26.36 | 27.57 | 26.25 | 27.20 | 4,941,896 | +0.28(+1.03%) |
Sep 15, 2008 | 26.89 | 27.87 | 26.64 | 26.93 | 4,217,244 | -0.73(-2.63%) |
Sep 12, 2008 | 27.82 | 28.09 | 27.18 | 27.65 | 3,909,146 | -0.21(-0.74%) |
Sep 11, 2008 | 27.45 | 28.15 | 26.73 | 27.86 | 6,341,781 | -0.01(-0.03%) |
Sep 10, 2008 | 27.02 | 27.97 | 26.93 | 27.87 | 7,771,645 | +1.16(+4.34%) |
Sep 09, 2008 | 27.89 | 28.08 | 26.60 | 26.71 | 4,723,969 | -0.93(-3.35%) |
Sep 08, 2008 | 28.72 | 29.00 | 27.02 | 27.63 | 4,703,887 | -0.32(-1.14%) |
Sep 05, 2008 | 27.39 | 28.36 | 27.25 | 27.95 | 5,579,061 | +0.24(+0.87%) |
Sep 04, 2008 | 28.51 | 29.05 | 27.52 | 27.71 | 7,085,297 | -1.37(-4.73%) |
Sep 03, 2008 | 31.03 | 31.09 | 28.94 | 29.09 | 5,497,012 | -2.03(-6.53%) |
Sep 02, 2008 | 32.50 | 32.82 | 31.04 | 31.12 | 3,394,566 | -0.67(-2.09%) |
Aug 29, 2008 | 32.70 | 32.74 | 31.44 | 31.78 | 2,740,917 | -1.24(-3.74%) |
Aug 28, 2008 | 32.72 | 33.05 | 32.30 | 33.02 | 2,390,819 | +0.41(+1.27%) |
Aug 27, 2008 | 32.52 | 32.98 | 32.16 | 32.61 | 2,358,725 | +0.32(+0.99%) |
Aug 26, 2008 | 32.97 | 33.03 | 32.16 | 32.29 | 3,571,665 | -0.66(-1.99%) |
Aug 25, 2008 | 32.77 | 33.09 | 32.65 | 32.94 | 3,246,676 | -0.17(-0.52%) |
Aug 22, 2008 | 32.74 | 33.32 | 32.52 | 33.12 | 2,062,737 | +1.00(+3.12%) |
Aug 21, 2008 | 32.16 | 32.44 | 31.67 | 32.11 | 1,899,432 | -0.32(-0.99%) |
Aug 20, 2008 | 32.40 | 33.16 | 32.06 | 32.43 | 2,228,398 | +0.16(+0.48%) |
Aug 19, 2008 | 32.30 | 32.47 | 31.75 | 32.28 | 2,678,600 | -0.22(-0.69%) |
Aug 18, 2008 | 33.34 | 33.69 | 32.09 | 32.50 | 2,936,997 | -0.80(-2.41%) |
Aug 15, 2008 | 33.43 | 33.57 | 32.91 | 33.31 | 2,778,506 | +0.04(+0.13%) |
Aug 14, 2008 | 33.82 | 33.82 | 32.81 | 33.26 | 3,422,387 | +0.01(+0.03%) |
Aug 13, 2008 | 34.76 | 34.95 | 32.86 | 33.25 | 6,491,679 | -0.94(-2.76%) |
Aug 12, 2008 | 33.85 | 34.79 | 33.85 | 34.20 | 4,515,053 | -0.06(-0.18%) |
Aug 11, 2008 | 32.09 | 34.55 | 31.95 | 34.26 | 6,356,953 | +2.20(+6.85%) |
Aug 08, 2008 | 30.71 | 32.44 | 30.62 | 32.06 | 4,832,300 | +1.13(+3.66%) |
Aug 07, 2008 | 30.75 | 31.74 | 30.41 | 30.93 | 4,649,320 | -0.25(-0.80%) |
Aug 06, 2008 | 29.71 | 31.18 | 29.46 | 31.18 | 5,197,329 | +1.76(+5.97%) |
Aug 05, 2008 | 28.67 | 29.42 | 28.67 | 29.42 | 2,807,939 | +0.93(+3.25%) |
Aug 04, 2008 | 28.74 | 29.04 | 28.32 | 28.50 | 2,827,216 | +0.31(+1.10%) |
Aug 01, 2008 | 28.40 | 28.56 | 27.63 | 28.19 | 4,747,127 | -0.25(-0.88%) |
Jul 31, 2008 | 29.01 | 29.71 | 28.35 | 28.44 | 6,243,067 | -1.05(-3.58%) |
Jul 30, 2008 | 28.10 | 30.24 | 27.95 | 29.49 | 9,014,767 | +2.18(+7.98%) |
Jul 29, 2008 | 27.31 | 27.47 | 26.24 | 27.31 | 5,261,656 | +0.73(+2.77%) |
Jul 28, 2008 | 26.75 | 27.49 | 26.20 | 26.58 | 2,971,222 | -0.49(-1.82%) |
Jul 25, 2008 | 27.19 | 27.27 | 26.61 | 27.07 | 2,964,205 | -0.12(-0.44%) |
Jul 24, 2008 | 28.73 | 28.78 | 27.06 | 27.19 | 3,224,197 | -1.35(-4.73%) |
Jul 23, 2008 | 28.17 | 29.18 | 27.86 | 28.54 | 3,550,720 | +0.53(+1.88%) |
Jul 22, 2008 | 28.98 | 29.10 | 27.67 | 28.01 | 4,564,333 | -1.77(-5.95%) |
Jul 21, 2008 | 29.10 | 30.32 | 29.05 | 29.79 | 4,092,986 | +1.02(+3.55%) |
Jul 18, 2008 | 28.77 | 29.17 | 28.08 | 28.77 | 2,363,824 | -0.39(-1.33%) |
Jul 17, 2008 | 29.05 | 29.32 | 28.31 | 29.16 | 2,576,833 | +0.24(+0.84%) |
Jul 16, 2008 | 27.72 | 29.27 | 27.42 | 28.91 | 3,882,962 | +1.09(+3.92%) |
Jul 15, 2008 | 27.67 | 28.30 | 27.09 | 27.82 | 5,662,524 | +0.12(+0.44%) |
Jul 14, 2008 | 28.23 | 28.58 | 27.34 | 27.70 | 2,961,006 | -0.40(-1.42%) |
Jul 11, 2008 | 28.59 | 28.65 | 27.26 | 28.10 | 4,875,591 | -1.37(-4.64%) |
Jul 10, 2008 | 29.18 | 29.68 | 28.47 | 29.47 | 4,000,176 | +0.29(+0.98%) |
Jul 09, 2008 | 30.10 | 31.08 | 29.01 | 29.18 | 4,368,176 | -1.14(-3.76%) |
Jul 08, 2008 | 30.34 | 30.69 | 29.61 | 30.32 | 4,935,457 | -0.16(-0.51%) |
Jul 07, 2008 | 30.70 | 31.34 | 29.63 | 30.48 | 4,404,635 | -0.09(-0.28%) |
Jul 04, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | +0.00(+0.00%) |
Jul 03, 2008 | 31.84 | 31.92 | 30.13 | 30.57 | 2,633,181 | -0.96(-3.04%) |
Jul 02, 2008 | 32.49 | 32.83 | 31.38 | 31.53 | 3,807,028 | -1.22(-3.72%) |