Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.66 | 32.07 | 28.57 | 31.30 | 7,741,591 | +2.05(+7.01%) |
Sep 29, 2008 | 31.22 | 31.67 | 28.08 | 29.25 | 7,056,057 | -2.19(-6.97%) |
Sep 26, 2008 | 30.30 | 31.74 | 30.18 | 31.44 | 0 | +0.64(+2.09%) |
Sep 25, 2008 | 30.47 | 31.82 | 30.31 | 30.80 | 5,131,357 | +0.48(+1.59%) |
Sep 24, 2008 | 30.57 | 30.97 | 29.19 | 30.32 | 4,004,437 | -0.09(-0.29%) |
Sep 23, 2008 | 30.83 | 31.30 | 30.19 | 30.40 | 4,163,664 | +0.36(+1.20%) |
Sep 22, 2008 | 32.57 | 32.58 | 29.96 | 30.04 | 6,877,796 | -2.22(-6.88%) |
Sep 19, 2008 | 31.64 | 32.54 | 30.45 | 32.26 | 0 | +0.94(+3.01%) |
Sep 18, 2008 | 29.77 | 31.32 | 28.50 | 31.32 | 15,827,340 | +2.24(+7.70%) |
Sep 17, 2008 | 30.15 | 31.16 | 29.03 | 29.08 | 15,830,495 | -1.86(-6.01%) |
Sep 16, 2008 | 29.73 | 30.96 | 29.68 | 30.94 | 15,561,987 | +0.82(+2.73%) |
Sep 15, 2008 | 30.23 | 31.86 | 30.00 | 30.12 | 14,763,001 | -0.58(-1.88%) |
Sep 12, 2008 | 30.61 | 31.01 | 30.51 | 30.70 | 0 | -0.37(-1.20%) |
Sep 11, 2008 | 30.54 | 31.29 | 30.35 | 31.07 | 8,705,060 | +0.18(+0.59%) |
Sep 10, 2008 | 31.07 | 31.28 | 30.44 | 30.89 | 8,088,618 | +0.22(+0.71%) |
Sep 09, 2008 | 31.31 | 31.79 | 30.67 | 30.67 | 8,162,180 | -0.88(-2.78%) |
Sep 08, 2008 | 31.22 | 31.56 | 30.62 | 31.54 | 9,972,594 | +0.95(+3.11%) |
Sep 05, 2008 | 30.17 | 30.64 | 29.85 | 30.59 | 0 | +0.33(+1.10%) |
Sep 04, 2008 | 30.59 | 30.76 | 30.21 | 30.26 | 6,346,346 | -0.64(-2.09%) |
Sep 03, 2008 | 30.54 | 30.99 | 30.42 | 30.91 | 6,064,246 | +0.23(+0.75%) |
Sep 02, 2008 | 30.97 | 31.15 | 30.36 | 30.68 | 6,777,848 | +0.05(+0.16%) |
Aug 29, 2008 | 30.61 | 31.06 | 30.55 | 30.63 | 0 | -0.32(-1.03%) |
Aug 28, 2008 | 30.70 | 30.96 | 30.42 | 30.95 | 6,663,753 | +0.45(+1.49%) |
Aug 27, 2008 | 30.30 | 30.54 | 30.00 | 30.49 | 5,882,746 | +0.18(+0.58%) |
Aug 26, 2008 | 30.39 | 30.51 | 29.93 | 30.32 | 5,168,781 | -0.19(-0.62%) |
Aug 25, 2008 | 31.01 | 31.10 | 30.48 | 30.50 | 4,146,331 | -0.52(-1.69%) |
Aug 22, 2008 | 30.52 | 31.07 | 30.32 | 31.03 | 0 | +0.73(+2.42%) |
Aug 21, 2008 | 30.20 | 30.47 | 29.99 | 30.30 | 3,973,532 | -0.18(-0.60%) |
Aug 20, 2008 | 30.38 | 30.54 | 29.93 | 30.48 | 6,340,415 | +0.15(+0.49%) |
Aug 19, 2008 | 30.42 | 30.50 | 30.06 | 30.33 | 6,951,581 | -0.33(-1.07%) |
Aug 18, 2008 | 31.10 | 31.10 | 30.60 | 30.66 | 6,871,124 | -0.40(-1.30%) |
Aug 15, 2008 | 30.79 | 31.11 | 30.61 | 31.06 | 0 | +0.41(+1.34%) |
Aug 14, 2008 | 30.10 | 30.83 | 30.10 | 30.65 | 6,810,763 | +0.16(+0.53%) |
Aug 13, 2008 | 30.64 | 30.85 | 30.15 | 30.49 | 7,999,653 | -0.38(-1.24%) |
Aug 12, 2008 | 30.91 | 31.28 | 30.67 | 30.87 | 7,826,268 | -0.44(-1.40%) |
Aug 11, 2008 | 31.40 | 31.74 | 31.05 | 31.31 | 7,931,086 | -0.09(-0.28%) |
Aug 08, 2008 | 30.73 | 31.48 | 30.65 | 31.40 | 7,663,559 | +0.67(+2.17%) |
Aug 07, 2008 | 31.34 | 31.34 | 30.58 | 30.73 | 7,876,529 | -0.65(-2.06%) |
Aug 06, 2008 | 32.11 | 32.11 | 31.20 | 31.38 | 6,924,357 | -0.27(-0.85%) |
Aug 05, 2008 | 31.28 | 31.78 | 31.11 | 31.65 | 9,002,174 | +0.74(+2.39%) |
Aug 04, 2008 | 30.79 | 31.18 | 30.57 | 30.91 | 6,394,182 | +0.00(+0.00%) |
Aug 01, 2008 | 31.00 | 31.10 | 30.50 | 30.91 | 6,148,791 | -0.17(-0.56%) |
Jul 31, 2008 | 30.95 | 31.58 | 30.92 | 31.08 | 6,589,708 | -0.25(-0.79%) |
Jul 30, 2008 | 31.20 | 31.78 | 30.85 | 31.33 | 7,976,038 | +0.40(+1.28%) |
Jul 29, 2008 | 30.93 | 30.97 | 30.14 | 30.93 | 9,426,229 | +0.79(+2.61%) |
Jul 28, 2008 | 30.50 | 30.89 | 30.09 | 30.15 | 7,138,010 | -0.50(-1.65%) |
Jul 25, 2008 | 30.57 | 31.19 | 30.44 | 30.65 | 6,631,749 | +0.16(+0.53%) |
Jul 24, 2008 | 29.85 | 31.98 | 29.68 | 30.49 | 10,562,280 | -0.56(-1.80%) |
Jul 23, 2008 | 30.77 | 31.44 | 30.54 | 31.05 | 10,444,707 | +0.38(+1.23%) |
Jul 22, 2008 | 29.27 | 30.73 | 29.16 | 30.67 | 9,016,936 | +0.86(+2.89%) |
Jul 21, 2008 | 30.26 | 30.36 | 29.68 | 29.81 | 6,335,383 | -0.51(-1.69%) |
Jul 18, 2008 | 30.18 | 30.46 | 29.60 | 30.32 | 8,065,039 | +0.07(+0.24%) |
Jul 17, 2008 | 30.40 | 30.64 | 29.63 | 30.25 | 9,765,221 | +0.11(+0.36%) |
Jul 16, 2008 | 28.90 | 30.19 | 28.63 | 30.14 | 8,765,816 | +1.33(+4.62%) |
Jul 15, 2008 | 28.99 | 29.74 | 28.59 | 28.81 | 9,224,703 | -0.46(-1.59%) |
Jul 14, 2008 | 29.99 | 30.23 | 29.22 | 29.27 | 9,321,076 | -0.42(-1.40%) |
Jul 11, 2008 | 29.91 | 30.30 | 29.38 | 29.69 | 9,437,439 | -0.50(-1.67%) |
Jul 10, 2008 | 30.54 | 30.63 | 29.88 | 30.19 | 11,211,206 | -0.62(-2.01%) |
Jul 09, 2008 | 31.65 | 31.69 | 30.77 | 30.81 | 9,471,736 | -0.86(-2.72%) |
Jul 08, 2008 | 31.05 | 31.73 | 30.89 | 31.67 | 10,068,392 | +0.58(+1.88%) |
Jul 07, 2008 | 31.73 | 32.06 | 30.91 | 31.09 | 6,624,797 | -0.52(-1.64%) |
Jul 04, 2008 | 31.63 | 32.01 | 31.45 | 31.61 | 4,975,475 | +0.00(+0.00%) |
Jul 03, 2008 | 31.63 | 32.01 | 31.45 | 31.61 | 4,975,475 | +0.18(+0.58%) |
Jul 02, 2008 | 31.28 | 31.64 | 31.07 | 31.43 | 7,336,209 | +0.32(+1.02%) |