Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.36 | 28.61 | 26.60 | 27.60 | 5,115,573 | -0.47(-1.66%) |
Sep 29, 2008 | 28.99 | 29.07 | 26.89 | 28.06 | 7,152,294 | -1.56(-5.27%) |
Sep 26, 2008 | 28.85 | 29.77 | 28.70 | 29.62 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.26 | 29.74 | 28.75 | 29.27 | 4,336,793 | +0.28(+0.97%) |
Sep 24, 2008 | 29.58 | 29.89 | 28.92 | 28.99 | 3,134,676 | -0.51(-1.73%) |
Sep 23, 2008 | 30.38 | 30.77 | 29.30 | 29.50 | 2,841,291 | -0.84(-2.76%) |
Sep 22, 2008 | 31.43 | 31.55 | 30.18 | 30.33 | 3,234,454 | -1.33(-4.21%) |
Sep 19, 2008 | 32.97 | 35.55 | 31.37 | 31.66 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.34 | 31.49 | 28.82 | 31.26 | 8,910,816 | +1.92(+6.56%) |
Sep 17, 2008 | 29.41 | 29.71 | 28.65 | 29.33 | 5,878,539 | -0.52(-1.73%) |
Sep 16, 2008 | 29.08 | 30.01 | 28.83 | 29.85 | 5,506,780 | -0.04(-0.12%) |
Sep 15, 2008 | 28.85 | 30.15 | 28.73 | 29.89 | 5,490,385 | -0.07(-0.22%) |
Sep 12, 2008 | 30.27 | 30.50 | 29.53 | 29.96 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.14 | 30.59 | 29.23 | 30.59 | 4,627,021 | -0.07(-0.24%) |
Sep 10, 2008 | 30.34 | 31.15 | 30.01 | 30.67 | 4,319,171 | +0.44(+1.47%) |
Sep 09, 2008 | 30.01 | 31.13 | 29.92 | 30.22 | 5,168,960 | +0.19(+0.64%) |
Sep 08, 2008 | 29.87 | 30.68 | 29.23 | 30.03 | 3,496,307 | +1.03(+3.55%) |
Sep 05, 2008 | 28.85 | 29.12 | 27.91 | 29.00 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.25 | 30.93 | 29.48 | 29.64 | 3,682,293 | -0.92(-3.00%) |
Sep 03, 2008 | 30.07 | 30.94 | 30.06 | 30.56 | 3,154,529 | +0.36(+1.18%) |
Sep 02, 2008 | 29.96 | 31.65 | 29.87 | 30.21 | 4,497,634 | +0.78(+2.64%) |
Aug 29, 2008 | 29.53 | 29.82 | 29.32 | 29.43 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.85 | 29.84 | 28.45 | 29.78 | 2,806,212 | +1.05(+3.66%) |
Aug 27, 2008 | 28.69 | 29.00 | 28.32 | 28.73 | 1,252,522 | +0.04(+0.13%) |
Aug 26, 2008 | 28.27 | 28.74 | 27.94 | 28.69 | 2,027,591 | +0.19(+0.67%) |
Aug 25, 2008 | 29.15 | 29.56 | 28.22 | 28.50 | 2,179,637 | -0.93(-3.17%) |
Aug 22, 2008 | 28.65 | 29.46 | 28.63 | 29.43 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.93 | 28.93 | 28.06 | 28.48 | 4,129,936 | -0.60(-2.06%) |
Aug 20, 2008 | 29.63 | 29.78 | 28.15 | 29.08 | 6,335,482 | -0.64(-2.14%) |
Aug 19, 2008 | 30.98 | 31.00 | 29.58 | 29.72 | 4,810,672 | -1.68(-5.35%) |
Aug 18, 2008 | 31.56 | 31.80 | 30.94 | 31.40 | 4,633,209 | -0.09(-0.28%) |
Aug 15, 2008 | 30.50 | 31.49 | 30.16 | 31.49 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.92 | 31.22 | 29.47 | 30.59 | 3,614,629 | +0.32(+1.05%) |
Aug 13, 2008 | 30.48 | 30.58 | 29.47 | 30.27 | 3,377,916 | -0.36(-1.18%) |
Aug 12, 2008 | 31.44 | 31.61 | 30.57 | 30.64 | 3,617,359 | -0.84(-2.68%) |
Aug 11, 2008 | 30.95 | 32.45 | 30.50 | 31.48 | 6,843,959 | +0.59(+1.92%) |
Aug 08, 2008 | 29.74 | 31.07 | 29.38 | 30.89 | 6,776,783 | +1.27(+4.30%) |
Aug 07, 2008 | 29.69 | 30.32 | 28.90 | 29.62 | 4,168,732 | -0.46(-1.53%) |
Aug 06, 2008 | 29.29 | 30.27 | 28.89 | 30.07 | 3,919,882 | +0.54(+1.83%) |
Aug 05, 2008 | 28.24 | 29.67 | 28.18 | 29.53 | 4,738,775 | +1.55(+5.55%) |
Aug 04, 2008 | 27.89 | 28.26 | 27.55 | 27.98 | 2,605,122 | -0.03(-0.11%) |
Aug 01, 2008 | 27.87 | 28.63 | 27.37 | 28.01 | 3,351,959 | +0.01(+0.05%) |
Jul 31, 2008 | 28.11 | 28.74 | 27.26 | 27.99 | 3,559,095 | -0.29(-1.02%) |
Jul 30, 2008 | 28.28 | 28.96 | 27.68 | 28.28 | 3,593,102 | +0.26(+0.92%) |
Jul 29, 2008 | 28.02 | 28.03 | 27.00 | 28.02 | 3,835,670 | +0.93(+3.44%) |
Jul 28, 2008 | 27.43 | 27.58 | 27.02 | 27.09 | 2,942,858 | -0.38(-1.40%) |
Jul 25, 2008 | 27.48 | 27.99 | 27.30 | 27.48 | 2,558,196 | +0.11(+0.41%) |
Jul 24, 2008 | 28.92 | 29.19 | 27.08 | 27.37 | 3,997,855 | -1.72(-5.90%) |
Jul 23, 2008 | 27.99 | 29.20 | 27.67 | 29.08 | 5,329,577 | +0.95(+3.37%) |
Jul 22, 2008 | 27.55 | 28.14 | 27.34 | 28.14 | 5,870,779 | +0.58(+2.09%) |
Jul 21, 2008 | 27.68 | 28.34 | 26.72 | 27.56 | 4,834,756 | -0.15(-0.53%) |
Jul 18, 2008 | 28.72 | 28.73 | 27.32 | 27.71 | 5,993,997 | -0.95(-3.30%) |
Jul 17, 2008 | 28.85 | 29.26 | 27.37 | 28.65 | 11,427,547 | +1.89(+7.05%) |
Jul 16, 2008 | 25.01 | 26.83 | 24.93 | 26.77 | 5,822,410 | +1.75(+7.01%) |
Jul 15, 2008 | 24.29 | 25.50 | 23.81 | 25.01 | 4,847,559 | +0.55(+2.24%) |
Jul 14, 2008 | 24.90 | 25.15 | 24.24 | 24.47 | 4,097,596 | -0.19(-0.78%) |
Jul 11, 2008 | 24.73 | 24.89 | 23.92 | 24.66 | 4,912,930 | -0.27(-1.10%) |
Jul 10, 2008 | 25.78 | 25.82 | 24.70 | 24.93 | 4,605,790 | -0.79(-3.08%) |
Jul 09, 2008 | 27.06 | 27.06 | 25.72 | 25.72 | 2,938,395 | -1.35(-4.97%) |
Jul 08, 2008 | 26.26 | 27.08 | 26.02 | 27.07 | 4,470,709 | +0.60(+2.26%) |
Jul 07, 2008 | 26.31 | 26.80 | 25.95 | 26.47 | 3,155,628 | +0.18(+0.68%) |
Jul 04, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.00(+0.00%) |
Jul 03, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.05(+0.20%) |
Jul 02, 2008 | 27.24 | 27.41 | 26.19 | 26.24 | 4,091,485 | -1.00(-3.67%) |