Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.82 | 33.99 | 31.29 | 33.24 | 4,558,379 | +0.24(+0.73%) |
Sep 29, 2008 | 33.22 | 34.14 | 32.50 | 33.00 | 3,247,473 | -0.90(-2.65%) |
Sep 26, 2008 | 32.94 | 34.71 | 32.58 | 33.90 | 4,327,807 | +0.84(+2.54%) |
Sep 25, 2008 | 32.01 | 33.58 | 31.62 | 33.06 | 3,965,539 | +1.40(+4.42%) |
Sep 24, 2008 | 27.82 | 32.43 | 27.70 | 31.66 | 6,714,526 | +4.36(+15.97%) |
Sep 23, 2008 | 27.87 | 28.14 | 26.84 | 27.30 | 1,521,219 | -0.37(-1.34%) |
Sep 22, 2008 | 28.86 | 29.25 | 27.67 | 27.67 | 1,482,808 | -1.58(-5.40%) |
Sep 19, 2008 | 28.64 | 29.89 | 26.87 | 29.25 | 4,831,566 | +1.34(+4.80%) |
Sep 18, 2008 | 25.81 | 28.05 | 24.62 | 27.91 | 6,199,606 | +1.34(+5.04%) |
Sep 17, 2008 | 27.65 | 28.83 | 26.41 | 26.57 | 2,717,848 | -1.58(-5.61%) |
Sep 16, 2008 | 26.06 | 28.25 | 26.06 | 28.15 | 2,614,865 | +1.62(+6.11%) |
Sep 15, 2008 | 26.10 | 27.74 | 25.87 | 26.53 | 2,829,012 | -0.47(-1.74%) |
Sep 12, 2008 | 27.73 | 28.00 | 26.93 | 27.00 | 1,972,014 | -1.01(-3.61%) |
Sep 11, 2008 | 26.57 | 28.36 | 26.32 | 28.01 | 2,882,662 | +1.07(+3.97%) |
Sep 10, 2008 | 26.23 | 27.06 | 25.36 | 26.94 | 2,863,249 | +1.08(+4.18%) |
Sep 09, 2008 | 25.83 | 26.34 | 25.75 | 25.86 | 2,184,961 | -0.06(-0.23%) |
Sep 08, 2008 | 26.37 | 26.93 | 25.67 | 25.92 | 1,910,426 | -0.32(-1.22%) |
Sep 05, 2008 | 25.89 | 26.51 | 25.35 | 26.24 | 2,715,033 | +0.64(+2.50%) |
Sep 04, 2008 | 26.02 | 26.48 | 25.60 | 25.60 | 2,969,633 | -0.72(-2.74%) |
Sep 03, 2008 | 26.26 | 26.50 | 25.44 | 26.32 | 5,222,883 | -0.41(-1.53%) |
Sep 02, 2008 | 27.35 | 28.22 | 26.52 | 26.73 | 1,789,463 | -0.13(-0.48%) |
Aug 29, 2008 | 27.16 | 27.16 | 26.62 | 26.86 | 1,114,786 | -0.43(-1.58%) |
Aug 28, 2008 | 27.20 | 27.36 | 26.85 | 27.29 | 1,062,002 | +0.26(+0.96%) |
Aug 27, 2008 | 27.47 | 27.48 | 26.65 | 27.03 | 1,794,847 | -0.20(-0.73%) |
Aug 26, 2008 | 26.51 | 27.44 | 26.50 | 27.23 | 1,838,366 | +0.58(+2.18%) |
Aug 25, 2008 | 26.85 | 27.17 | 26.37 | 26.65 | 1,633,849 | -0.43(-1.59%) |
Aug 22, 2008 | 27.00 | 27.20 | 26.62 | 27.08 | 2,066,052 | +0.26(+0.97%) |
Aug 21, 2008 | 26.52 | 26.99 | 25.97 | 26.82 | 3,106,305 | +0.50(+1.90%) |
Aug 20, 2008 | 28.10 | 28.41 | 26.03 | 26.32 | 4,128,618 | -1.78(-6.33%) |
Aug 19, 2008 | 27.79 | 28.47 | 27.38 | 28.10 | 3,131,005 | +0.38(+1.37%) |
Aug 18, 2008 | 29.12 | 29.12 | 27.47 | 27.72 | 2,535,805 | -0.74(-2.60%) |
Aug 15, 2008 | 30.00 | 30.06 | 28.32 | 28.46 | 2,382,187 | -1.51(-5.04%) |
Aug 14, 2008 | 29.02 | 30.08 | 29.01 | 29.97 | 3,518,578 | +1.10(+3.81%) |
Aug 13, 2008 | 29.62 | 30.22 | 28.51 | 28.87 | 2,654,487 | -1.04(-3.48%) |
Aug 12, 2008 | 29.29 | 30.35 | 29.03 | 29.91 | 3,062,973 | +0.64(+2.19%) |
Aug 11, 2008 | 28.76 | 29.27 | 28.26 | 29.27 | 2,454,402 | +0.38(+1.32%) |
Aug 08, 2008 | 29.89 | 29.93 | 28.70 | 28.89 | 3,345,943 | -0.08(-0.28%) |
Aug 07, 2008 | 31.30 | 31.47 | 28.27 | 28.97 | 4,018,083 | -2.57(-8.15%) |
Aug 06, 2008 | 30.67 | 31.56 | 30.27 | 31.54 | 2,332,807 | +0.29(+0.93%) |
Aug 05, 2008 | 30.50 | 31.25 | 30.49 | 31.25 | 2,828,730 | +1.30(+4.34%) |
Aug 04, 2008 | 28.08 | 30.01 | 27.73 | 29.95 | 9,966,384 | -2.75(-8.41%) |
Aug 01, 2008 | 33.09 | 34.58 | 32.60 | 32.70 | 4,275,723 | -1.80(-5.22%) |
Jul 31, 2008 | 33.11 | 34.99 | 33.11 | 34.50 | 4,242,876 | +1.32(+3.98%) |
Jul 30, 2008 | 32.97 | 33.35 | 31.31 | 33.18 | 2,066,071 | +0.17(+0.51%) |
Jul 29, 2008 | 33.01 | 33.22 | 32.28 | 33.01 | 1,560,719 | +0.94(+2.93%) |
Jul 28, 2008 | 32.35 | 33.61 | 31.81 | 32.07 | 2,003,795 | -0.51(-1.57%) |
Jul 25, 2008 | 31.61 | 32.66 | 31.20 | 32.58 | 1,447,570 | +1.07(+3.40%) |
Jul 24, 2008 | 32.57 | 32.89 | 31.43 | 31.51 | 3,005,027 | -1.25(-3.82%) |
Jul 23, 2008 | 31.43 | 33.13 | 31.32 | 32.76 | 1,891,496 | +1.24(+3.93%) |
Jul 22, 2008 | 31.64 | 31.99 | 30.88 | 31.52 | 1,865,188 | -0.20(-0.63%) |
Jul 21, 2008 | 31.89 | 33.38 | 31.66 | 31.72 | 1,634,874 | -0.20(-0.63%) |
Jul 18, 2008 | 32.40 | 32.59 | 31.64 | 31.92 | 2,600,215 | -0.64(-1.97%) |
Jul 17, 2008 | 33.39 | 34.18 | 32.31 | 32.56 | 3,232,127 | -0.40(-1.21%) |
Jul 16, 2008 | 32.05 | 33.54 | 31.87 | 32.96 | 2,226,641 | +0.73(+2.26%) |
Jul 15, 2008 | 32.10 | 33.23 | 31.64 | 32.23 | 3,868,092 | -0.14(-0.43%) |
Jul 14, 2008 | 33.52 | 33.61 | 32.12 | 32.37 | 2,067,767 | -0.82(-2.47%) |
Jul 11, 2008 | 32.97 | 33.63 | 32.77 | 33.19 | 1,579,274 | -0.31(-0.93%) |
Jul 10, 2008 | 33.67 | 33.67 | 32.68 | 33.50 | 1,949,986 | -0.17(-0.50%) |
Jul 09, 2008 | 34.68 | 35.00 | 33.55 | 33.67 | 2,143,310 | -1.01(-2.91%) |
Jul 08, 2008 | 32.90 | 34.68 | 32.73 | 34.68 | 1,771,767 | +1.61(+4.87%) |
Jul 07, 2008 | 34.04 | 34.34 | 32.17 | 33.07 | 2,257,582 | -0.90(-2.65%) |
Jul 04, 2008 | 34.31 | 34.41 | 33.09 | 33.97 | 1,282,560 | +0.00(+0.00%) |
Jul 03, 2008 | 34.31 | 34.41 | 33.09 | 33.97 | 1,282,560 | -0.06(-0.18%) |
Jul 02, 2008 | 34.22 | 34.94 | 33.98 | 34.03 | 2,748,092 | -0.28(-0.82%) |