Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.11 | 27.12 | 25.81 | 27.01 | 9,327,481 | +1.54(+6.06%) |
Sep 29, 2008 | 27.21 | 27.21 | 24.99 | 25.47 | 10,869,677 | -1.89(-6.92%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.60 | 27.36 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 27.02 | 27.61 | 26.57 | 27.31 | 7,926,212 | +0.60(+2.23%) |
Sep 24, 2008 | 27.07 | 27.16 | 26.29 | 26.71 | 7,332,255 | -0.10(-0.37%) |
Sep 23, 2008 | 28.17 | 28.17 | 26.76 | 26.81 | 9,760,500 | -1.34(-4.75%) |
Sep 22, 2008 | 28.73 | 29.04 | 28.00 | 28.15 | 5,114,566 | -0.88(-3.03%) |
Sep 19, 2008 | 29.70 | 31.78 | 28.44 | 29.03 | 0 | +0.50(+1.74%) |
Sep 18, 2008 | 27.28 | 28.53 | 26.50 | 28.53 | 10,932,820 | +1.54(+5.72%) |
Sep 17, 2008 | 27.96 | 27.96 | 26.88 | 26.99 | 11,437,034 | -1.23(-4.34%) |
Sep 16, 2008 | 27.91 | 28.61 | 27.31 | 28.21 | 10,730,411 | -0.09(-0.30%) |
Sep 15, 2008 | 28.68 | 29.21 | 28.19 | 28.30 | 7,285,185 | -0.97(-3.30%) |
Sep 12, 2008 | 28.97 | 29.49 | 28.90 | 29.27 | 6,299,971 | +0.15(+0.52%) |
Sep 11, 2008 | 28.60 | 29.12 | 28.05 | 29.12 | 8,503,578 | +0.24(+0.83%) |
Sep 10, 2008 | 27.94 | 29.13 | 27.90 | 28.88 | 9,784,401 | +1.11(+3.98%) |
Sep 09, 2008 | 29.70 | 29.78 | 27.77 | 27.77 | 10,104,693 | -1.78(-6.03%) |
Sep 08, 2008 | 29.92 | 30.41 | 29.00 | 29.55 | 9,989,199 | +0.27(+0.93%) |
Sep 05, 2008 | 29.28 | 29.62 | 28.82 | 29.28 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.72 | 30.72 | 29.39 | 29.44 | 8,419,496 | -1.52(-4.92%) |
Sep 03, 2008 | 30.98 | 31.14 | 30.43 | 30.96 | 9,025,106 | -0.04(-0.13%) |
Sep 02, 2008 | 31.44 | 32.04 | 30.86 | 31.00 | 6,759,608 | +0.01(+0.04%) |
Aug 29, 2008 | 31.41 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.70 | 30.67 | 31.49 | 6,663,951 | +1.04(+3.41%) |
Aug 27, 2008 | 30.51 | 30.62 | 30.15 | 30.45 | 7,441,045 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.35 | 30.21 | 30.53 | 7,515,041 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,955 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,927,368 | +0.15(+0.49%) |
Aug 20, 2008 | 31.35 | 31.41 | 30.91 | 31.21 | 5,509,918 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.35 | 6,682,478 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.04 | 32.05 | 32.23 | 4,231,792 | -0.50(-1.52%) |
Aug 15, 2008 | 32.35 | 32.95 | 32.35 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.37 | 32.75 | 31.83 | 32.32 | 6,258,954 | -0.23(-0.71%) |
Aug 13, 2008 | 32.37 | 32.90 | 31.88 | 32.55 | 5,555,901 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,735,228 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.23 | 32.42 | 32.73 | 5,134,201 | +0.26(+0.82%) |
Aug 08, 2008 | 31.90 | 32.90 | 31.78 | 32.47 | 7,971,897 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.64 | 31.80 | 32.07 | 5,642,184 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,601,021 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,844,556 | -0.13(-0.40%) |
Aug 04, 2008 | 32.19 | 32.40 | 31.57 | 31.67 | 7,637,370 | -0.38(-1.20%) |
Aug 01, 2008 | 32.43 | 32.63 | 31.69 | 32.06 | 9,267,290 | -0.19(-0.60%) |
Jul 31, 2008 | 33.21 | 33.57 | 32.16 | 32.25 | 9,045,817 | -1.48(-4.40%) |
Jul 30, 2008 | 33.39 | 34.07 | 33.23 | 33.73 | 5,559,235 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,618 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.39 | 32.42 | 4,657,675 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,729,134 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.62 | 32.72 | 4,708,071 | -0.52(-1.55%) |
Jul 23, 2008 | 33.51 | 33.60 | 33.01 | 33.24 | 7,126,088 | -0.24(-0.71%) |
Jul 22, 2008 | 33.33 | 33.75 | 33.19 | 33.48 | 7,005,120 | -0.03(-0.08%) |
Jul 21, 2008 | 33.64 | 33.64 | 32.96 | 33.51 | 3,878,303 | +0.07(+0.20%) |
Jul 18, 2008 | 33.60 | 33.77 | 33.18 | 33.44 | 6,924,336 | -0.07(-0.22%) |
Jul 17, 2008 | 32.62 | 33.95 | 32.37 | 33.51 | 10,279,549 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.60 | 31.47 | 32.39 | 8,961,727 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,270,036 | -0.95(-2.87%) |
Jul 14, 2008 | 33.00 | 33.36 | 32.56 | 33.01 | 6,320,356 | +0.34(+1.03%) |
Jul 11, 2008 | 32.64 | 33.06 | 32.11 | 32.67 | 7,800,737 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.96 | 5,453,806 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.49 | 7,357,246 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,505,172 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.45 | 7,195,235 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.82 | 31.88 | 7,479,761 | -1.21(-3.64%) |