Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.99 | 26.99 | 25.69 | 26.89 | 9,370,325 | +1.54(+6.06%) |
Sep 29, 2008 | 27.08 | 27.08 | 24.88 | 25.35 | 10,919,605 | -1.89(-6.92%) |
Sep 26, 2008 | 26.73 | 27.25 | 26.48 | 27.24 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 26.89 | 27.48 | 26.44 | 27.18 | 7,962,620 | +0.59(+2.23%) |
Sep 24, 2008 | 26.95 | 27.03 | 26.17 | 26.59 | 7,365,935 | -0.10(-0.37%) |
Sep 23, 2008 | 28.05 | 28.05 | 26.64 | 26.69 | 9,805,334 | -1.33(-4.75%) |
Sep 22, 2008 | 28.60 | 28.91 | 27.87 | 28.02 | 5,138,059 | -0.88(-3.03%) |
Sep 19, 2008 | 29.57 | 31.63 | 28.31 | 28.90 | 0 | +0.49(+1.74%) |
Sep 18, 2008 | 27.16 | 28.40 | 26.38 | 28.40 | 10,983,039 | +1.54(+5.72%) |
Sep 17, 2008 | 27.83 | 27.83 | 26.75 | 26.87 | 11,489,568 | -1.22(-4.34%) |
Sep 16, 2008 | 27.78 | 28.48 | 27.19 | 28.09 | 10,779,699 | -0.09(-0.30%) |
Sep 15, 2008 | 28.55 | 29.07 | 28.07 | 28.17 | 7,318,648 | -0.96(-3.30%) |
Sep 12, 2008 | 28.84 | 29.36 | 28.76 | 29.13 | 6,328,909 | +0.15(+0.52%) |
Sep 11, 2008 | 28.47 | 28.98 | 27.92 | 28.98 | 8,542,638 | +0.24(+0.83%) |
Sep 10, 2008 | 27.82 | 29.00 | 27.78 | 28.74 | 9,829,344 | +1.10(+3.98%) |
Sep 09, 2008 | 29.56 | 29.65 | 27.64 | 27.64 | 10,151,107 | -1.77(-6.03%) |
Sep 08, 2008 | 29.79 | 30.27 | 28.87 | 29.42 | 10,035,083 | +0.27(+0.93%) |
Sep 05, 2008 | 29.15 | 29.48 | 28.69 | 29.15 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.58 | 30.58 | 29.26 | 29.30 | 8,458,170 | -1.52(-4.92%) |
Sep 03, 2008 | 30.84 | 31.00 | 30.29 | 30.82 | 9,066,561 | -0.04(-0.13%) |
Sep 02, 2008 | 31.30 | 31.90 | 30.72 | 30.86 | 6,790,657 | +0.01(+0.04%) |
Aug 29, 2008 | 31.27 | 31.40 | 30.79 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,694,561 | +1.03(+3.41%) |
Aug 27, 2008 | 30.37 | 30.48 | 30.01 | 30.31 | 7,475,224 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,549,560 | -0.69(-2.23%) |
Aug 25, 2008 | 31.57 | 31.74 | 31.00 | 31.08 | 5,414,713 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.95 | 31.28 | 31.90 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.89 | 31.45 | 30.72 | 31.22 | 5,954,595 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.26 | 30.77 | 31.06 | 5,535,227 | -0.14(-0.46%) |
Aug 19, 2008 | 31.95 | 31.95 | 30.91 | 31.21 | 6,713,173 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.90 | 32.09 | 4,251,230 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.22 | 32.60 | 31.68 | 32.17 | 6,287,703 | -0.23(-0.71%) |
Aug 13, 2008 | 32.22 | 32.75 | 31.74 | 32.40 | 5,581,421 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,978 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.08 | 32.27 | 32.58 | 5,157,784 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,008,515 | +0.39(+1.22%) |
Aug 07, 2008 | 31.97 | 32.50 | 31.66 | 31.93 | 5,668,100 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,640,529 | +0.90(+2.85%) |
Aug 05, 2008 | 31.64 | 32.23 | 30.67 | 31.40 | 10,894,369 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,672,451 | -0.38(-1.20%) |
Aug 01, 2008 | 32.28 | 32.48 | 31.55 | 31.91 | 9,309,858 | -0.19(-0.60%) |
Jul 31, 2008 | 33.06 | 33.42 | 32.01 | 32.10 | 9,087,368 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.91 | 33.08 | 33.58 | 5,584,771 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,557,027 | +0.82(+2.53%) |
Jul 28, 2008 | 32.80 | 32.80 | 32.24 | 32.27 | 4,679,070 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.84 | 4,750,857 | +0.27(+0.83%) |
Jul 24, 2008 | 33.13 | 33.38 | 32.48 | 32.57 | 4,729,697 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,821 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,037,297 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.35 | 3,896,118 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,956,142 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.79 | 32.22 | 33.36 | 10,326,766 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.24 | 9,002,891 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.35 | 31.92 | 10,317,210 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,349,388 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,836,569 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,857 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.34 | 7,391,041 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.93 | 32.60 | 8,544,240 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.86 | 31.80 | 32.30 | 7,228,285 | +0.18(+0.57%) |
Jul 04, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.00(+0.00%) |
Jul 03, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,514,118 | -1.20(-3.64%) |