Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.91 | 31.59 | 30.72 | 31.41 | 4,508,107 | +0.51(+1.65%) |
Sep 29, 2008 | 31.92 | 32.75 | 30.68 | 30.90 | 6,765,283 | -1.34(-4.16%) |
Sep 26, 2008 | 31.19 | 32.50 | 31.16 | 32.24 | 5,811,688 | +0.05(+0.16%) |
Sep 25, 2008 | 31.82 | 33.14 | 31.21 | 32.19 | 7,326,993 | +1.48(+4.82%) |
Sep 24, 2008 | 30.26 | 31.77 | 30.26 | 30.71 | 6,362,625 | +0.31(+1.02%) |
Sep 23, 2008 | 31.87 | 31.87 | 29.72 | 30.40 | 6,601,018 | -0.37(-1.20%) |
Sep 22, 2008 | 32.63 | 32.94 | 30.66 | 30.77 | 6,504,956 | -1.99(-6.07%) |
Sep 19, 2008 | 33.00 | 34.00 | 29.00 | 32.76 | 9,183,520 | +0.92(+2.89%) |
Sep 18, 2008 | 31.20 | 32.65 | 30.41 | 31.84 | 8,304,325 | +1.32(+4.33%) |
Sep 17, 2008 | 31.49 | 31.85 | 30.52 | 30.52 | 8,941,525 | -1.30(-4.09%) |
Sep 16, 2008 | 30.88 | 32.45 | 30.80 | 31.82 | 11,517,561 | +0.29(+0.92%) |
Sep 15, 2008 | 31.92 | 32.56 | 31.16 | 31.53 | 6,875,483 | -0.53(-1.65%) |
Sep 12, 2008 | 31.96 | 32.28 | 31.49 | 32.06 | 4,618,288 | -0.24(-0.74%) |
Sep 11, 2008 | 31.66 | 32.32 | 31.21 | 32.30 | 5,362,667 | +0.51(+1.60%) |
Sep 10, 2008 | 32.07 | 32.08 | 31.22 | 31.79 | 5,078,952 | +0.12(+0.38%) |
Sep 09, 2008 | 32.59 | 33.19 | 31.61 | 31.67 | 8,318,483 | -1.00(-3.06%) |
Sep 08, 2008 | 31.70 | 32.81 | 31.38 | 32.67 | 9,078,943 | +1.55(+4.98%) |
Sep 05, 2008 | 30.94 | 31.45 | 30.52 | 31.12 | 5,747,257 | -0.54(-1.71%) |
Sep 04, 2008 | 31.84 | 32.46 | 31.58 | 31.66 | 5,266,023 | -0.57(-1.77%) |
Sep 03, 2008 | 31.58 | 32.47 | 31.42 | 32.23 | 5,373,388 | +0.63(+1.99%) |
Sep 02, 2008 | 31.18 | 32.36 | 31.07 | 31.60 | 5,587,788 | +0.94(+3.07%) |
Aug 29, 2008 | 29.95 | 30.93 | 29.95 | 30.66 | 2,986,528 | -0.21(-0.68%) |
Aug 28, 2008 | 30.50 | 30.96 | 30.30 | 30.87 | 4,340,409 | +0.06(+0.19%) |
Aug 27, 2008 | 30.53 | 31.05 | 30.16 | 30.81 | 3,439,382 | +0.52(+1.72%) |
Aug 26, 2008 | 29.78 | 30.34 | 29.56 | 30.29 | 3,244,042 | +0.60(+2.02%) |
Aug 25, 2008 | 30.23 | 30.45 | 29.68 | 29.69 | 3,869,432 | -0.67(-2.21%) |
Aug 22, 2008 | 29.93 | 30.42 | 29.47 | 30.36 | 3,776,718 | +0.75(+2.53%) |
Aug 21, 2008 | 28.82 | 29.79 | 28.71 | 29.61 | 4,391,992 | +0.38(+1.30%) |
Aug 20, 2008 | 29.38 | 29.68 | 28.75 | 29.23 | 3,950,716 | +0.12(+0.41%) |
Aug 19, 2008 | 29.35 | 29.48 | 28.73 | 29.11 | 3,271,079 | -0.40(-1.36%) |
Aug 18, 2008 | 30.18 | 30.27 | 29.36 | 29.51 | 4,047,255 | -0.46(-1.53%) |
Aug 15, 2008 | 29.05 | 30.12 | 29.04 | 29.97 | 6,960,937 | +0.82(+2.81%) |
Aug 14, 2008 | 28.61 | 29.61 | 28.58 | 29.15 | 6,170,308 | +0.22(+0.76%) |
Aug 13, 2008 | 29.47 | 29.53 | 28.53 | 28.93 | 5,925,124 | -0.71(-2.40%) |
Aug 12, 2008 | 30.40 | 30.53 | 29.31 | 29.64 | 6,898,667 | -0.73(-2.40%) |
Aug 11, 2008 | 29.29 | 31.10 | 29.28 | 30.37 | 8,615,724 | +0.95(+3.23%) |
Aug 08, 2008 | 28.35 | 29.69 | 28.35 | 29.42 | 7,382,698 | +0.89(+3.12%) |
Aug 07, 2008 | 28.67 | 28.85 | 28.34 | 28.53 | 4,297,717 | -0.52(-1.79%) |
Aug 06, 2008 | 28.92 | 29.12 | 28.28 | 29.05 | 5,063,053 | -0.01(-0.03%) |
Aug 05, 2008 | 28.47 | 29.14 | 28.29 | 29.06 | 6,512,483 | +1.26(+4.53%) |
Aug 04, 2008 | 27.67 | 28.00 | 26.90 | 27.80 | 4,579,852 | +0.23(+0.83%) |
Aug 01, 2008 | 28.09 | 28.32 | 27.04 | 27.57 | 5,171,497 | -0.26(-0.93%) |
Jul 31, 2008 | 27.61 | 28.45 | 27.52 | 27.83 | 6,020,833 | -0.18(-0.64%) |
Jul 30, 2008 | 28.31 | 28.91 | 27.48 | 28.01 | 6,597,107 | -0.12(-0.43%) |
Jul 29, 2008 | 28.13 | 28.35 | 27.41 | 28.13 | 6,269,350 | +0.75(+2.74%) |
Jul 28, 2008 | 28.18 | 28.37 | 27.27 | 27.38 | 5,230,924 | -0.63(-2.25%) |
Jul 25, 2008 | 28.25 | 28.86 | 27.81 | 28.01 | 4,885,096 | -0.16(-0.57%) |
Jul 24, 2008 | 29.04 | 29.41 | 28.10 | 28.17 | 5,959,631 | -1.27(-4.31%) |
Jul 23, 2008 | 29.15 | 30.47 | 28.87 | 29.44 | 8,128,325 | +0.19(+0.65%) |
Jul 22, 2008 | 28.79 | 29.50 | 28.65 | 29.25 | 7,807,879 | +0.29(+1.00%) |
Jul 21, 2008 | 29.73 | 29.73 | 28.46 | 28.96 | 4,723,244 | -0.30(-1.03%) |
Jul 18, 2008 | 29.77 | 30.05 | 28.96 | 29.26 | 5,755,094 | -0.72(-2.40%) |
Jul 17, 2008 | 29.08 | 30.34 | 28.27 | 29.98 | 7,346,707 | +1.16(+4.02%) |
Jul 16, 2008 | 27.52 | 28.99 | 27.07 | 28.82 | 6,629,390 | +1.46(+5.34%) |
Jul 15, 2008 | 26.73 | 27.74 | 26.41 | 27.36 | 7,385,299 | +0.38(+1.41%) |
Jul 14, 2008 | 27.34 | 27.68 | 26.82 | 26.98 | 4,752,153 | -0.27(-0.99%) |
Jul 11, 2008 | 28.06 | 28.06 | 26.28 | 27.25 | 10,365,909 | -1.15(-4.05%) |
Jul 10, 2008 | 28.76 | 29.39 | 28.10 | 28.40 | 4,818,121 | -0.28(-0.98%) |
Jul 09, 2008 | 29.36 | 29.74 | 28.66 | 28.68 | 5,321,873 | -0.63(-2.15%) |
Jul 08, 2008 | 28.62 | 29.45 | 28.39 | 29.31 | 4,939,725 | +0.88(+3.10%) |
Jul 07, 2008 | 28.49 | 29.10 | 27.92 | 28.43 | 5,051,026 | +0.01(+0.04%) |
Jul 04, 2008 | 28.32 | 28.97 | 28.08 | 28.42 | 2,819,982 | +0.00(+0.00%) |
Jul 03, 2008 | 28.32 | 28.97 | 28.08 | 28.42 | 2,819,982 | +0.41(+1.46%) |
Jul 02, 2008 | 29.02 | 29.36 | 27.96 | 28.01 | 6,730,194 | -0.98(-3.38%) |