Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.21 | 27.23 | 26.76 | 27.23 | 2,781,306 | -0.18(-0.66%) |
Sep 29, 2008 | 27.71 | 27.83 | 26.75 | 27.41 | 3,740,859 | -0.88(-3.10%) |
Sep 26, 2008 | 28.34 | 28.56 | 28.04 | 28.28 | 0 | -0.20(-0.71%) |
Sep 25, 2008 | 28.25 | 28.63 | 28.25 | 28.49 | 2,087,888 | +0.40(+1.43%) |
Sep 24, 2008 | 28.16 | 28.18 | 27.72 | 28.08 | 3,662,548 | +0.32(+1.17%) |
Sep 23, 2008 | 27.95 | 28.19 | 27.66 | 27.76 | 2,723,276 | +0.64(+2.38%) |
Sep 22, 2008 | 27.22 | 27.36 | 27.00 | 27.11 | 2,800,480 | -0.26(-0.94%) |
Sep 19, 2008 | 26.88 | 27.44 | 26.58 | 27.37 | 0 | -0.01(-0.02%) |
Sep 18, 2008 | 27.53 | 27.61 | 26.89 | 27.38 | 5,016,126 | +0.20(+0.72%) |
Sep 17, 2008 | 27.71 | 27.83 | 27.12 | 27.18 | 3,525,541 | -0.55(-1.97%) |
Sep 16, 2008 | 27.45 | 27.80 | 27.21 | 27.73 | 4,000,788 | +0.03(+0.09%) |
Sep 15, 2008 | 27.37 | 27.90 | 27.33 | 27.70 | 3,475,212 | -0.47(-1.68%) |
Sep 12, 2008 | 27.53 | 28.27 | 27.50 | 28.18 | 0 | +0.59(+2.15%) |
Sep 11, 2008 | 27.35 | 27.60 | 27.26 | 27.58 | 3,770,761 | +0.00(+0.00%) |
Sep 10, 2008 | 27.99 | 28.03 | 27.52 | 27.58 | 3,615,739 | +0.43(+1.57%) |
Sep 09, 2008 | 27.33 | 27.40 | 27.09 | 27.16 | 3,530,303 | -0.11(-0.40%) |
Sep 08, 2008 | 26.98 | 27.42 | 26.95 | 27.26 | 5,339,205 | -0.24(-0.88%) |
Sep 05, 2008 | 27.45 | 27.59 | 27.27 | 27.51 | 0 | +0.02(+0.08%) |
Sep 04, 2008 | 28.10 | 28.13 | 27.43 | 27.49 | 2,857,644 | -0.88(-3.11%) |
Sep 03, 2008 | 28.25 | 28.42 | 28.13 | 28.37 | 1,821,947 | +0.09(+0.31%) |
Sep 02, 2008 | 28.34 | 28.47 | 28.16 | 28.28 | 1,922,436 | -0.39(-1.37%) |
Aug 29, 2008 | 28.94 | 28.97 | 28.57 | 28.67 | 0 | -0.20(-0.68%) |
Aug 28, 2008 | 28.75 | 28.92 | 28.68 | 28.87 | 2,189,278 | +0.40(+1.39%) |
Aug 27, 2008 | 28.29 | 28.51 | 28.17 | 28.47 | 2,781,650 | +0.28(+0.99%) |
Aug 26, 2008 | 27.96 | 28.34 | 27.94 | 28.19 | 4,256,077 | -0.18(-0.62%) |
Aug 25, 2008 | 28.78 | 28.80 | 28.36 | 28.37 | 1,533,733 | -0.10(-0.34%) |
Aug 22, 2008 | 28.40 | 28.58 | 28.35 | 28.46 | 0 | -0.26(-0.91%) |
Aug 21, 2008 | 28.57 | 28.73 | 28.47 | 28.73 | 2,654,070 | +0.34(+1.20%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.39 | 2,216,323 | -0.59(-2.04%) |
Aug 19, 2008 | 28.78 | 29.03 | 28.74 | 28.98 | 2,060,443 | +0.16(+0.55%) |
Aug 18, 2008 | 29.07 | 29.09 | 28.76 | 28.82 | 900,163 | -0.31(-1.08%) |
Aug 15, 2008 | 29.08 | 29.17 | 29.03 | 29.13 | 0 | -0.08(-0.26%) |
Aug 14, 2008 | 29.21 | 29.36 | 29.15 | 29.21 | 1,863,281 | -0.07(-0.25%) |
Aug 13, 2008 | 29.51 | 29.54 | 29.24 | 29.28 | 2,319,494 | +0.02(+0.07%) |
Aug 12, 2008 | 29.32 | 29.41 | 29.20 | 29.26 | 2,390,501 | -0.41(-1.39%) |
Aug 11, 2008 | 29.65 | 29.86 | 29.61 | 29.68 | 1,304,746 | -0.13(-0.45%) |
Aug 08, 2008 | 29.63 | 29.90 | 29.53 | 29.81 | 3,620,008 | +0.06(+0.21%) |
Aug 07, 2008 | 29.79 | 30.01 | 29.61 | 29.75 | 3,163,271 | -0.12(-0.40%) |
Aug 06, 2008 | 29.68 | 30.03 | 29.54 | 29.87 | 6,883,015 | -1.32(-4.25%) |
Aug 05, 2008 | 30.96 | 31.19 | 30.92 | 31.19 | 2,837,727 | -0.27(-0.87%) |
Aug 04, 2008 | 31.10 | 31.59 | 31.09 | 31.46 | 5,199,621 | +0.91(+2.97%) |
Aug 01, 2008 | 30.53 | 30.82 | 30.13 | 30.56 | 1,819,457 | -0.03(-0.08%) |
Jul 31, 2008 | 30.92 | 30.99 | 30.53 | 30.58 | 2,792,938 | -0.18(-0.57%) |
Jul 30, 2008 | 30.66 | 30.77 | 30.53 | 30.76 | 2,689,165 | +0.42(+1.38%) |
Jul 29, 2008 | 30.34 | 30.59 | 30.05 | 30.34 | 3,535,689 | +0.26(+0.86%) |
Jul 28, 2008 | 30.41 | 30.41 | 30.08 | 30.08 | 2,404,604 | -0.29(-0.95%) |
Jul 25, 2008 | 30.70 | 30.72 | 30.20 | 30.37 | 3,260,619 | -0.47(-1.52%) |
Jul 24, 2008 | 30.60 | 30.93 | 30.47 | 30.84 | 6,784,617 | +0.96(+3.23%) |
Jul 23, 2008 | 29.99 | 30.07 | 29.72 | 29.88 | 3,157,180 | -0.25(-0.84%) |
Jul 22, 2008 | 29.94 | 30.42 | 29.91 | 30.13 | 4,800,052 | +0.40(+1.33%) |
Jul 21, 2008 | 29.82 | 29.91 | 29.58 | 29.73 | 3,553,828 | +0.28(+0.94%) |
Jul 18, 2008 | 29.41 | 29.52 | 29.31 | 29.45 | 2,067,315 | -0.06(-0.19%) |
Jul 17, 2008 | 29.38 | 29.53 | 29.22 | 29.51 | 4,927,938 | +0.43(+1.49%) |
Jul 16, 2008 | 29.22 | 29.42 | 28.97 | 29.08 | 5,227,563 | -0.14(-0.48%) |
Jul 15, 2008 | 29.19 | 29.38 | 29.06 | 29.22 | 3,768,692 | +0.21(+0.71%) |
Jul 14, 2008 | 29.28 | 29.33 | 28.93 | 29.01 | 2,339,786 | -0.27(-0.92%) |
Jul 11, 2008 | 29.41 | 29.59 | 28.92 | 29.28 | 4,353,828 | -0.72(-2.39%) |
Jul 10, 2008 | 30.15 | 30.21 | 29.76 | 29.99 | 6,236,147 | +0.27(+0.90%) |
Jul 09, 2008 | 30.10 | 30.23 | 29.64 | 29.73 | 4,901,863 | +0.03(+0.10%) |
Jul 08, 2008 | 29.62 | 29.73 | 29.52 | 29.70 | 3,722,124 | +0.87(+3.00%) |
Jul 07, 2008 | 28.60 | 29.07 | 28.60 | 28.83 | 2,515,094 | -0.29(-0.99%) |
Jul 04, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | +0.00(+0.00%) |
Jul 03, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | -0.01(-0.04%) |
Jul 02, 2008 | 29.16 | 29.52 | 29.06 | 29.13 | 6,136,469 | +0.81(+2.88%) |