Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.69 | 27.75 | 26.46 | 27.17 | 13,677,216 | +0.07(+0.25%) |
Sep 29, 2008 | 27.59 | 28.41 | 26.78 | 27.10 | 15,514,711 | -1.79(-6.19%) |
Sep 26, 2008 | 28.49 | 29.04 | 28.23 | 28.89 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 28.73 | 29.44 | 28.52 | 28.75 | 15,133,346 | +0.16(+0.56%) |
Sep 24, 2008 | 28.25 | 28.70 | 28.01 | 28.59 | 11,735,405 | +0.38(+1.33%) |
Sep 23, 2008 | 28.44 | 28.52 | 28.01 | 28.21 | 12,768,488 | -0.10(-0.37%) |
Sep 22, 2008 | 28.73 | 29.08 | 28.18 | 28.32 | 9,374,353 | -0.49(-1.69%) |
Sep 19, 2008 | 28.39 | 29.21 | 27.70 | 28.81 | 0 | +0.78(+2.80%) |
Sep 18, 2008 | 27.37 | 28.21 | 27.07 | 28.02 | 16,073,716 | +0.93(+3.42%) |
Sep 17, 2008 | 27.58 | 28.16 | 27.03 | 27.10 | 11,603,381 | -0.83(-2.96%) |
Sep 16, 2008 | 27.93 | 28.13 | 27.44 | 27.93 | 16,163,440 | -0.48(-1.69%) |
Sep 15, 2008 | 28.29 | 28.84 | 28.18 | 28.41 | 8,634,146 | -0.35(-1.20%) |
Sep 12, 2008 | 28.67 | 28.91 | 28.50 | 28.75 | 6,923,355 | -0.07(-0.26%) |
Sep 11, 2008 | 28.54 | 28.90 | 28.34 | 28.83 | 7,653,578 | -0.01(-0.02%) |
Sep 10, 2008 | 28.73 | 29.22 | 28.69 | 28.83 | 9,896,690 | +0.17(+0.58%) |
Sep 09, 2008 | 28.51 | 29.54 | 28.51 | 28.67 | 12,676,928 | -0.13(-0.45%) |
Sep 08, 2008 | 28.57 | 28.91 | 28.09 | 28.80 | 9,386,332 | +0.76(+2.71%) |
Sep 05, 2008 | 28.36 | 28.44 | 27.84 | 28.04 | 0 | -0.40(-1.41%) |
Sep 04, 2008 | 28.88 | 28.94 | 28.35 | 28.44 | 7,640,871 | -0.51(-1.75%) |
Sep 03, 2008 | 28.79 | 29.30 | 28.52 | 28.94 | 7,173,242 | +0.15(+0.54%) |
Sep 02, 2008 | 29.13 | 29.37 | 28.64 | 28.79 | 8,495,760 | +0.01(+0.02%) |
Aug 29, 2008 | 28.80 | 29.01 | 28.76 | 28.78 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.04 | 29.23 | 28.79 | 28.94 | 6,945,746 | +0.02(+0.09%) |
Aug 27, 2008 | 28.99 | 29.30 | 28.67 | 28.92 | 8,946,780 | -0.09(-0.32%) |
Aug 26, 2008 | 29.30 | 29.48 | 28.89 | 29.01 | 5,463,162 | -0.31(-1.05%) |
Aug 25, 2008 | 29.56 | 30.00 | 29.19 | 29.32 | 6,386,164 | -0.31(-1.06%) |
Aug 22, 2008 | 29.13 | 29.71 | 29.05 | 29.63 | 0 | +0.53(+1.82%) |
Aug 21, 2008 | 29.29 | 29.29 | 28.73 | 29.10 | 6,744,902 | -0.15(-0.51%) |
Aug 20, 2008 | 29.51 | 29.56 | 29.12 | 29.25 | 7,366,413 | -0.24(-0.82%) |
Aug 19, 2008 | 29.42 | 29.70 | 29.15 | 29.49 | 8,831,057 | -0.15(-0.52%) |
Aug 18, 2008 | 30.12 | 30.12 | 29.50 | 29.65 | 10,122,867 | -0.45(-1.50%) |
Aug 15, 2008 | 29.92 | 30.36 | 29.92 | 30.10 | 0 | +0.27(+0.91%) |
Aug 14, 2008 | 29.62 | 30.31 | 29.57 | 29.83 | 7,627,580 | -0.02(-0.08%) |
Aug 13, 2008 | 30.18 | 30.18 | 29.66 | 29.85 | 8,030,794 | -0.54(-1.77%) |
Aug 12, 2008 | 30.35 | 30.71 | 30.14 | 30.39 | 9,786,345 | +0.12(+0.41%) |
Aug 11, 2008 | 29.92 | 30.57 | 29.67 | 30.26 | 9,912,272 | +0.33(+1.11%) |
Aug 08, 2008 | 29.33 | 29.97 | 29.17 | 29.93 | 6,740,341 | +0.57(+1.95%) |
Aug 07, 2008 | 29.41 | 29.86 | 29.14 | 29.36 | 7,450,450 | -0.26(-0.88%) |
Aug 06, 2008 | 29.14 | 29.84 | 29.14 | 29.62 | 5,704,459 | +0.13(+0.44%) |
Aug 05, 2008 | 29.53 | 29.62 | 29.15 | 29.49 | 10,512,391 | +0.26(+0.89%) |
Aug 04, 2008 | 28.94 | 29.42 | 28.94 | 29.23 | 7,701,591 | +0.20(+0.70%) |
Aug 01, 2008 | 29.07 | 29.29 | 28.73 | 29.02 | 7,016,602 | -0.04(-0.15%) |
Jul 31, 2008 | 29.12 | 29.39 | 28.91 | 29.07 | 7,993,203 | -0.19(-0.63%) |
Jul 30, 2008 | 29.97 | 30.31 | 28.97 | 29.25 | 12,036,165 | -0.52(-1.76%) |
Jul 29, 2008 | 29.78 | 30.04 | 29.30 | 29.78 | 8,971,910 | +0.39(+1.34%) |
Jul 28, 2008 | 29.50 | 29.89 | 29.33 | 29.38 | 8,316,471 | -0.12(-0.40%) |
Jul 25, 2008 | 29.44 | 29.89 | 29.15 | 29.50 | 6,807,523 | -0.12(-0.40%) |
Jul 24, 2008 | 29.58 | 29.92 | 29.14 | 29.62 | 8,021,418 | +0.23(+0.80%) |
Jul 23, 2008 | 29.00 | 29.42 | 28.88 | 29.38 | 9,089,933 | +0.55(+1.90%) |
Jul 22, 2008 | 28.95 | 29.18 | 28.70 | 28.83 | 10,807,828 | -0.28(-0.95%) |
Jul 21, 2008 | 29.60 | 29.70 | 28.95 | 29.11 | 7,685,187 | -0.45(-1.52%) |
Jul 18, 2008 | 29.81 | 29.95 | 29.31 | 29.56 | 10,407,579 | -0.29(-0.97%) |
Jul 17, 2008 | 29.74 | 29.95 | 29.18 | 29.85 | 10,559,046 | +0.06(+0.21%) |
Jul 16, 2008 | 29.81 | 29.92 | 29.45 | 29.79 | 10,301,991 | +0.10(+0.35%) |
Jul 15, 2008 | 29.33 | 29.83 | 29.33 | 29.68 | 13,265,248 | +0.06(+0.21%) |
Jul 14, 2008 | 29.71 | 29.99 | 29.58 | 29.62 | 9,264,473 | +0.21(+0.71%) |
Jul 11, 2008 | 29.32 | 29.63 | 28.96 | 29.41 | 7,356,460 | -0.30(-1.02%) |
Jul 10, 2008 | 29.79 | 30.19 | 29.33 | 29.71 | 11,952,763 | -0.13(-0.43%) |
Jul 09, 2008 | 29.99 | 30.52 | 29.76 | 29.84 | 10,535,121 | -0.06(-0.19%) |
Jul 08, 2008 | 28.49 | 30.00 | 28.44 | 29.90 | 15,191,057 | +1.39(+4.87%) |
Jul 07, 2008 | 28.94 | 29.07 | 28.33 | 28.51 | 9,881,558 | -0.48(-1.64%) |
Jul 04, 2008 | 28.63 | 29.06 | 28.57 | 28.99 | 7,344,119 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 29.06 | 28.57 | 28.99 | 7,344,119 | +0.55(+1.93%) |
Jul 02, 2008 | 28.44 | 28.81 | 28.33 | 28.44 | 7,546,438 | -0.01(-0.02%) |