Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.88 | 30.38 | 29.03 | 30.22 | 16,846,536 | +0.95(+3.23%) |
Sep 29, 2008 | 31.71 | 32.45 | 28.80 | 29.28 | 26,289,524 | -2.97(-9.22%) |
Sep 26, 2008 | 31.45 | 32.31 | 31.45 | 32.25 | 0 | +0.28(+0.86%) |
Sep 25, 2008 | 31.51 | 32.38 | 31.48 | 31.97 | 13,563,607 | +0.69(+2.20%) |
Sep 24, 2008 | 32.09 | 32.09 | 31.15 | 31.28 | 13,811,366 | -0.75(-2.34%) |
Sep 23, 2008 | 32.38 | 32.81 | 31.66 | 32.03 | 13,659,595 | -0.37(-1.15%) |
Sep 22, 2008 | 33.33 | 33.53 | 32.34 | 32.41 | 18,679,616 | -1.46(-4.30%) |
Sep 19, 2008 | 33.49 | 34.32 | 32.74 | 33.86 | 0 | +0.94(+2.84%) |
Sep 18, 2008 | 31.76 | 33.22 | 31.57 | 32.93 | 22,786,602 | +1.23(+3.88%) |
Sep 17, 2008 | 31.61 | 32.50 | 31.42 | 31.70 | 22,551,752 | -0.32(-0.98%) |
Sep 16, 2008 | 31.25 | 32.39 | 31.02 | 32.01 | 18,688,360 | +0.15(+0.46%) |
Sep 15, 2008 | 32.09 | 32.78 | 31.76 | 31.87 | 15,456,445 | -0.89(-2.71%) |
Sep 12, 2008 | 32.27 | 32.94 | 32.10 | 32.75 | 11,387,525 | +0.32(+0.97%) |
Sep 11, 2008 | 32.09 | 32.50 | 31.71 | 32.44 | 14,229,066 | +0.17(+0.52%) |
Sep 10, 2008 | 32.10 | 32.72 | 31.98 | 32.27 | 14,101,207 | +0.33(+1.05%) |
Sep 09, 2008 | 32.37 | 32.79 | 31.93 | 31.93 | 15,549,995 | -0.48(-1.49%) |
Sep 08, 2008 | 31.50 | 32.54 | 31.43 | 32.42 | 20,679,094 | +1.54(+4.97%) |
Sep 05, 2008 | 30.97 | 31.07 | 30.40 | 30.88 | 0 | -0.18(-0.57%) |
Sep 04, 2008 | 31.94 | 31.94 | 31.01 | 31.06 | 11,621,864 | -0.96(-2.98%) |
Sep 03, 2008 | 31.83 | 32.04 | 31.48 | 32.01 | 9,702,615 | +0.07(+0.22%) |
Sep 02, 2008 | 32.24 | 32.86 | 31.81 | 31.94 | 12,027,427 | +0.09(+0.28%) |
Aug 29, 2008 | 31.88 | 32.25 | 31.82 | 31.86 | 9,203,435 | -0.24(-0.74%) |
Aug 28, 2008 | 31.40 | 32.17 | 31.28 | 32.09 | 9,825,287 | +0.82(+2.61%) |
Aug 27, 2008 | 30.98 | 31.61 | 30.93 | 31.27 | 7,431,087 | +0.05(+0.16%) |
Aug 26, 2008 | 31.04 | 31.38 | 30.96 | 31.23 | 6,607,538 | +0.11(+0.35%) |
Aug 25, 2008 | 31.48 | 31.60 | 30.92 | 31.12 | 8,196,489 | -0.59(-1.86%) |
Aug 22, 2008 | 31.63 | 31.89 | 31.39 | 31.71 | 0 | +0.36(+1.16%) |
Aug 21, 2008 | 31.17 | 31.51 | 30.84 | 31.34 | 7,074,761 | +0.01(+0.03%) |
Aug 20, 2008 | 31.37 | 31.71 | 30.92 | 31.33 | 12,607,598 | +0.07(+0.22%) |
Aug 19, 2008 | 31.35 | 31.57 | 31.10 | 31.26 | 8,918,122 | -0.32(-1.03%) |
Aug 18, 2008 | 32.04 | 32.10 | 31.32 | 31.59 | 10,404,983 | -0.41(-1.29%) |
Aug 15, 2008 | 31.97 | 32.42 | 31.85 | 32.00 | 0 | +0.17(+0.53%) |
Aug 14, 2008 | 31.19 | 32.12 | 30.97 | 31.84 | 11,714,193 | +0.58(+1.86%) |
Aug 13, 2008 | 31.63 | 31.71 | 31.04 | 31.25 | 11,206,675 | -0.41(-1.31%) |
Aug 12, 2008 | 32.36 | 32.42 | 31.57 | 31.67 | 15,055,128 | -0.63(-1.95%) |
Aug 11, 2008 | 31.48 | 32.90 | 31.35 | 32.30 | 22,126,058 | +0.76(+2.40%) |
Aug 08, 2008 | 30.53 | 31.63 | 30.48 | 31.54 | 14,988,788 | +1.09(+3.59%) |
Aug 07, 2008 | 30.64 | 30.79 | 30.45 | 30.45 | 10,842,679 | -0.49(-1.59%) |
Aug 06, 2008 | 30.65 | 31.14 | 30.37 | 30.94 | 13,040,204 | +0.11(+0.35%) |
Aug 05, 2008 | 30.05 | 30.92 | 29.94 | 30.83 | 15,781,137 | +0.93(+3.10%) |
Aug 04, 2008 | 29.65 | 30.12 | 29.59 | 29.91 | 11,623,119 | +0.29(+0.96%) |
Aug 01, 2008 | 30.03 | 30.23 | 29.37 | 29.62 | 15,355,322 | -0.27(-0.89%) |
Jul 31, 2008 | 30.08 | 30.40 | 29.67 | 29.89 | 25,974,352 | -1.30(-4.17%) |
Jul 30, 2008 | 30.76 | 31.28 | 30.42 | 31.19 | 18,444,864 | +0.74(+2.43%) |
Jul 29, 2008 | 30.45 | 30.64 | 29.95 | 30.45 | 13,468,940 | +0.41(+1.38%) |
Jul 28, 2008 | 30.85 | 30.85 | 29.99 | 30.03 | 13,870,839 | -0.59(-1.93%) |
Jul 25, 2008 | 30.74 | 31.04 | 30.53 | 30.62 | 13,005,974 | +0.08(+0.26%) |
Jul 24, 2008 | 30.66 | 31.00 | 30.23 | 30.55 | 11,966,017 | -0.13(-0.42%) |
Jul 23, 2008 | 30.15 | 30.71 | 29.94 | 30.67 | 13,390,224 | +0.73(+2.43%) |
Jul 22, 2008 | 29.96 | 30.08 | 29.51 | 29.95 | 22,029,702 | -0.08(-0.26%) |
Jul 21, 2008 | 30.49 | 30.53 | 29.92 | 30.02 | 9,933,775 | -0.40(-1.33%) |
Jul 18, 2008 | 30.81 | 30.81 | 30.19 | 30.43 | 14,221,773 | -0.30(-0.96%) |
Jul 17, 2008 | 30.03 | 30.75 | 29.66 | 30.72 | 18,237,970 | +0.76(+2.53%) |
Jul 16, 2008 | 29.05 | 30.13 | 28.61 | 29.96 | 18,544,382 | +0.98(+3.40%) |
Jul 15, 2008 | 28.38 | 29.32 | 28.11 | 28.98 | 16,899,176 | +0.32(+1.13%) |
Jul 14, 2008 | 29.14 | 29.41 | 28.63 | 28.66 | 14,499,004 | -0.10(-0.34%) |
Jul 11, 2008 | 28.81 | 29.12 | 28.36 | 28.75 | 15,180,380 | -0.39(-1.35%) |
Jul 10, 2008 | 29.14 | 29.32 | 28.80 | 29.15 | 11,543,076 | +0.06(+0.20%) |
Jul 09, 2008 | 29.50 | 29.52 | 29.08 | 29.09 | 13,786,083 | -0.40(-1.37%) |
Jul 08, 2008 | 29.54 | 29.54 | 28.86 | 29.49 | 26,488,000 | -0.13(-0.43%) |
Jul 07, 2008 | 29.54 | 30.15 | 29.29 | 29.62 | 22,318,630 | -0.81(-2.65%) |
Jul 04, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.00(+0.00%) |
Jul 03, 2008 | 30.45 | 30.72 | 30.27 | 30.43 | 7,061,115 | +0.19(+0.62%) |
Jul 02, 2008 | 30.63 | 30.77 | 30.23 | 30.24 | 13,844,640 | -0.33(-1.09%) |