Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.29 | 27.43 | 26.92 | 27.35 | 10,611,559 | +0.25(+0.91%) |
Sep 29, 2008 | 27.73 | 28.19 | 26.93 | 27.11 | 12,150,421 | -0.87(-3.10%) |
Sep 26, 2008 | 27.31 | 28.07 | 27.31 | 27.97 | 0 | +0.38(+1.39%) |
Sep 25, 2008 | 27.23 | 27.80 | 27.20 | 27.59 | 8,792,147 | +0.43(+1.59%) |
Sep 24, 2008 | 26.87 | 27.23 | 26.46 | 27.16 | 6,811,918 | +0.42(+1.58%) |
Sep 23, 2008 | 26.68 | 27.27 | 26.51 | 26.73 | 8,360,370 | +0.05(+0.20%) |
Sep 22, 2008 | 27.25 | 27.58 | 26.59 | 26.68 | 7,053,045 | -0.80(-2.92%) |
Sep 19, 2008 | 27.97 | 28.36 | 27.18 | 27.48 | 0 | -0.45(-1.62%) |
Sep 18, 2008 | 27.82 | 28.18 | 27.06 | 27.94 | 17,095,624 | +0.22(+0.79%) |
Sep 17, 2008 | 28.08 | 28.34 | 27.60 | 27.72 | 14,244,095 | -0.78(-2.73%) |
Sep 16, 2008 | 28.07 | 28.68 | 28.03 | 28.50 | 13,422,739 | +0.12(+0.41%) |
Sep 15, 2008 | 28.30 | 29.22 | 28.30 | 28.38 | 11,832,841 | -0.66(-2.26%) |
Sep 12, 2008 | 28.66 | 29.04 | 28.66 | 29.04 | 9,496,244 | +0.17(+0.59%) |
Sep 11, 2008 | 28.26 | 28.87 | 28.04 | 28.87 | 10,459,909 | +0.48(+1.69%) |
Sep 10, 2008 | 28.61 | 28.85 | 28.34 | 28.39 | 8,621,169 | -0.14(-0.50%) |
Sep 09, 2008 | 28.81 | 28.88 | 28.52 | 28.53 | 9,904,673 | -0.24(-0.83%) |
Sep 08, 2008 | 28.16 | 28.82 | 28.06 | 28.77 | 10,812,829 | +0.79(+2.83%) |
Sep 05, 2008 | 27.76 | 28.03 | 27.53 | 27.98 | 0 | +0.23(+0.81%) |
Sep 04, 2008 | 27.90 | 28.20 | 27.70 | 27.75 | 9,064,995 | -0.22(-0.79%) |
Sep 03, 2008 | 27.61 | 28.14 | 27.61 | 27.97 | 8,138,398 | +0.12(+0.44%) |
Sep 02, 2008 | 27.80 | 28.16 | 27.73 | 27.85 | 5,622,436 | +0.25(+0.91%) |
Aug 29, 2008 | 27.77 | 27.98 | 27.60 | 27.60 | 0 | -0.28(-1.02%) |
Aug 28, 2008 | 27.78 | 27.95 | 27.53 | 27.88 | 4,406,587 | +0.21(+0.76%) |
Aug 27, 2008 | 27.47 | 27.71 | 27.32 | 27.67 | 3,277,302 | +0.13(+0.49%) |
Aug 26, 2008 | 27.62 | 27.70 | 27.33 | 27.54 | 4,603,002 | -0.04(-0.16%) |
Aug 25, 2008 | 27.88 | 28.03 | 27.53 | 27.58 | 4,221,612 | -0.46(-1.66%) |
Aug 22, 2008 | 27.74 | 28.09 | 27.72 | 28.05 | 0 | +0.36(+1.31%) |
Aug 21, 2008 | 27.68 | 27.74 | 27.46 | 27.68 | 5,824,165 | -0.08(-0.30%) |
Aug 20, 2008 | 28.01 | 28.13 | 27.62 | 27.77 | 9,350,743 | -0.30(-1.09%) |
Aug 19, 2008 | 28.16 | 28.46 | 27.97 | 28.07 | 6,426,368 | -0.15(-0.54%) |
Aug 18, 2008 | 28.47 | 28.50 | 27.99 | 28.22 | 6,715,315 | -0.24(-0.85%) |
Aug 15, 2008 | 28.24 | 28.66 | 27.95 | 28.47 | 0 | +0.33(+1.17%) |
Aug 14, 2008 | 27.85 | 28.27 | 27.79 | 28.14 | 6,236,928 | +0.05(+0.17%) |
Aug 13, 2008 | 28.35 | 28.47 | 27.85 | 28.09 | 5,054,845 | -0.20(-0.72%) |
Aug 12, 2008 | 28.13 | 28.47 | 28.08 | 28.29 | 5,633,331 | +0.03(+0.12%) |
Aug 11, 2008 | 28.39 | 28.44 | 28.03 | 28.26 | 7,996,368 | -0.15(-0.54%) |
Aug 08, 2008 | 27.51 | 28.52 | 27.28 | 28.41 | 12,856,919 | +0.91(+3.31%) |
Aug 07, 2008 | 27.46 | 27.77 | 27.29 | 27.50 | 8,373,133 | -0.13(-0.47%) |
Aug 06, 2008 | 27.48 | 27.68 | 27.00 | 27.63 | 9,109,920 | +0.10(+0.37%) |
Aug 05, 2008 | 27.30 | 27.66 | 27.23 | 27.53 | 12,676,387 | +0.34(+1.24%) |
Aug 04, 2008 | 27.04 | 27.33 | 26.94 | 27.19 | 7,991,773 | +0.17(+0.63%) |
Aug 01, 2008 | 27.15 | 27.18 | 26.78 | 27.02 | 8,412,348 | +0.06(+0.23%) |
Jul 31, 2008 | 27.11 | 27.29 | 26.79 | 26.96 | 9,242,429 | -0.25(-0.93%) |
Jul 30, 2008 | 27.12 | 27.34 | 26.90 | 27.21 | 12,228,380 | +0.30(+1.11%) |
Jul 29, 2008 | 26.92 | 27.09 | 25.85 | 26.92 | 18,876,338 | +2.03(+8.15%) |
Jul 28, 2008 | 25.16 | 25.29 | 24.89 | 24.89 | 6,164,137 | -0.23(-0.92%) |
Jul 25, 2008 | 25.52 | 25.69 | 25.03 | 25.12 | 7,162,766 | -0.29(-1.13%) |
Jul 24, 2008 | 25.36 | 25.60 | 25.23 | 25.41 | 7,280,942 | -0.04(-0.17%) |
Jul 23, 2008 | 25.54 | 25.63 | 25.37 | 25.45 | 7,978,710 | +0.01(+0.03%) |
Jul 22, 2008 | 24.77 | 25.47 | 24.77 | 25.44 | 9,011,457 | +0.54(+2.19%) |
Jul 21, 2008 | 24.98 | 25.05 | 24.74 | 24.90 | 4,832,275 | -0.09(-0.36%) |
Jul 18, 2008 | 25.36 | 25.36 | 24.94 | 24.99 | 8,817,138 | -0.31(-1.23%) |
Jul 17, 2008 | 25.17 | 25.44 | 24.68 | 25.30 | 9,789,974 | +0.20(+0.80%) |
Jul 16, 2008 | 25.05 | 25.23 | 24.82 | 25.10 | 12,019,923 | +0.03(+0.12%) |
Jul 15, 2008 | 24.62 | 25.34 | 24.03 | 25.07 | 25,883,126 | +0.04(+0.16%) |
Jul 14, 2008 | 25.16 | 25.43 | 24.87 | 25.03 | 7,439,945 | -0.08(-0.33%) |
Jul 11, 2008 | 25.14 | 25.35 | 24.91 | 25.12 | 7,661,658 | -0.25(-0.97%) |
Jul 10, 2008 | 25.55 | 25.69 | 25.15 | 25.36 | 7,165,618 | -0.16(-0.63%) |
Jul 09, 2008 | 25.44 | 25.75 | 25.26 | 25.52 | 6,737,043 | +0.16(+0.62%) |
Jul 08, 2008 | 25.26 | 25.44 | 25.14 | 25.37 | 10,096,500 | +0.12(+0.46%) |
Jul 07, 2008 | 25.60 | 25.86 | 24.92 | 25.25 | 11,925,796 | -0.29(-1.12%) |
Jul 04, 2008 | 25.22 | 25.62 | 25.14 | 25.54 | 5,262,070 | +0.00(+0.00%) |
Jul 03, 2008 | 25.22 | 25.62 | 25.14 | 25.54 | 5,262,070 | +0.48(+1.91%) |
Jul 02, 2008 | 25.30 | 25.31 | 25.01 | 25.06 | 7,493,306 | -0.13(-0.53%) |