Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.30 | 28.24 | 27.17 | 28.12 | 7,946,378 | +1.50(+5.65%) |
Sep 29, 2008 | 28.06 | 28.44 | 26.62 | 26.62 | 7,736,254 | -1.80(-6.32%) |
Sep 26, 2008 | 27.60 | 28.47 | 27.39 | 28.41 | 4,351,530 | +0.42(+1.49%) |
Sep 25, 2008 | 28.03 | 28.47 | 27.72 | 28.00 | 4,233,989 | +0.20(+0.74%) |
Sep 24, 2008 | 27.48 | 27.99 | 27.28 | 27.79 | 4,487,495 | +0.32(+1.17%) |
Sep 23, 2008 | 27.58 | 28.37 | 27.37 | 27.47 | 5,716,611 | +0.18(+0.65%) |
Sep 22, 2008 | 27.69 | 28.45 | 27.28 | 27.29 | 4,930,121 | -0.94(-3.34%) |
Sep 19, 2008 | 27.63 | 28.47 | 26.06 | 28.24 | 8,598,558 | +1.09(+4.03%) |
Sep 18, 2008 | 26.12 | 27.58 | 26.01 | 27.14 | 7,323,321 | +1.18(+4.56%) |
Sep 17, 2008 | 26.43 | 26.78 | 25.91 | 25.96 | 7,690,410 | -0.51(-1.92%) |
Sep 16, 2008 | 26.24 | 27.06 | 26.00 | 26.47 | 7,480,485 | +0.08(+0.30%) |
Sep 15, 2008 | 26.50 | 27.35 | 26.29 | 26.39 | 6,545,691 | -0.69(-2.56%) |
Sep 12, 2008 | 26.96 | 27.12 | 26.68 | 27.08 | 4,285,228 | -0.09(-0.33%) |
Sep 11, 2008 | 26.68 | 27.20 | 26.51 | 27.17 | 4,875,450 | +0.33(+1.23%) |
Sep 10, 2008 | 27.22 | 27.22 | 26.72 | 26.84 | 4,701,445 | -0.12(-0.43%) |
Sep 09, 2008 | 27.37 | 27.53 | 26.91 | 26.96 | 5,835,421 | -0.22(-0.82%) |
Sep 08, 2008 | 26.95 | 28.41 | 26.69 | 27.18 | 5,695,155 | +0.62(+2.34%) |
Sep 05, 2008 | 26.22 | 26.80 | 26.12 | 26.56 | 5,781,694 | +0.22(+0.84%) |
Sep 04, 2008 | 26.90 | 27.28 | 26.33 | 26.33 | 4,397,590 | -0.82(-3.01%) |
Sep 03, 2008 | 27.06 | 27.58 | 26.96 | 27.15 | 8,061,252 | +0.05(+0.20%) |
Sep 02, 2008 | 27.08 | 27.58 | 26.97 | 27.10 | 5,988,122 | +0.35(+1.30%) |
Aug 29, 2008 | 27.42 | 27.47 | 26.72 | 26.75 | 3,778,612 | -0.79(-2.87%) |
Aug 28, 2008 | 27.26 | 27.58 | 27.18 | 27.54 | 3,365,440 | +0.51(+1.88%) |
Aug 27, 2008 | 26.81 | 27.30 | 26.72 | 27.04 | 3,726,029 | +0.19(+0.70%) |
Aug 26, 2008 | 27.08 | 27.29 | 26.72 | 26.85 | 4,235,838 | -0.29(-1.08%) |
Aug 25, 2008 | 27.40 | 27.67 | 26.88 | 27.14 | 4,989,431 | -0.58(-2.09%) |
Aug 22, 2008 | 27.12 | 28.25 | 26.78 | 27.72 | 7,429,913 | +1.01(+3.76%) |
Aug 21, 2008 | 26.56 | 26.82 | 26.20 | 26.72 | 5,600,284 | -0.27(-0.99%) |
Aug 20, 2008 | 26.96 | 27.22 | 26.59 | 26.98 | 4,465,226 | +0.44(+1.64%) |
Aug 19, 2008 | 27.30 | 27.35 | 26.39 | 26.55 | 4,790,317 | -0.48(-1.78%) |
Aug 18, 2008 | 27.45 | 27.45 | 26.87 | 27.03 | 3,998,076 | -0.17(-0.62%) |
Aug 15, 2008 | 27.39 | 27.47 | 26.99 | 27.20 | 3,776,101 | -0.06(-0.23%) |
Aug 14, 2008 | 26.58 | 27.43 | 26.56 | 27.26 | 3,825,435 | +0.47(+1.76%) |
Aug 13, 2008 | 26.96 | 27.11 | 26.54 | 26.79 | 4,316,677 | -0.32(-1.18%) |
Aug 12, 2008 | 27.03 | 27.33 | 26.80 | 27.11 | 4,472,022 | +0.13(+0.49%) |
Aug 11, 2008 | 26.58 | 27.23 | 26.55 | 26.97 | 5,446,049 | +0.40(+1.51%) |
Aug 08, 2008 | 26.14 | 26.69 | 26.14 | 26.57 | 5,493,084 | +0.30(+1.15%) |
Aug 07, 2008 | 25.88 | 26.48 | 25.88 | 26.27 | 4,712,979 | +0.20(+0.78%) |
Aug 06, 2008 | 25.67 | 26.24 | 25.51 | 26.07 | 3,693,308 | +0.18(+0.69%) |
Aug 05, 2008 | 25.14 | 25.91 | 24.90 | 25.89 | 6,234,198 | +1.04(+4.19%) |
Aug 04, 2008 | 24.55 | 25.00 | 24.33 | 24.85 | 4,821,038 | +0.44(+1.79%) |
Aug 01, 2008 | 24.27 | 24.55 | 23.48 | 24.41 | 4,165,633 | +0.10(+0.40%) |
Jul 31, 2008 | 24.33 | 24.79 | 24.04 | 24.31 | 4,193,176 | -0.02(-0.07%) |
Jul 30, 2008 | 24.29 | 24.53 | 23.87 | 24.33 | 4,669,007 | -0.02(-0.07%) |
Jul 29, 2008 | 24.35 | 24.57 | 23.87 | 24.35 | 3,063,028 | +0.54(+2.28%) |
Jul 28, 2008 | 24.12 | 24.26 | 23.68 | 23.81 | 2,824,747 | -0.52(-2.12%) |
Jul 25, 2008 | 24.22 | 24.39 | 23.99 | 24.32 | 2,338,078 | +0.20(+0.85%) |
Jul 24, 2008 | 24.00 | 24.38 | 23.76 | 24.12 | 4,074,680 | -0.51(-2.06%) |
Jul 23, 2008 | 24.80 | 24.82 | 24.26 | 24.62 | 5,574,133 | -0.10(-0.40%) |
Jul 22, 2008 | 24.89 | 25.11 | 24.49 | 24.72 | 4,208,858 | +0.29(+1.20%) |
Jul 21, 2008 | 24.83 | 24.89 | 24.20 | 24.43 | 2,982,905 | -0.49(-1.96%) |
Jul 18, 2008 | 24.67 | 24.99 | 24.38 | 24.92 | 3,738,582 | +0.22(+0.90%) |
Jul 17, 2008 | 24.28 | 24.95 | 24.17 | 24.70 | 3,491,120 | +0.51(+2.10%) |
Jul 16, 2008 | 23.58 | 24.30 | 23.35 | 24.19 | 4,467,893 | +0.60(+2.53%) |
Jul 15, 2008 | 23.58 | 23.94 | 23.29 | 23.59 | 4,765,635 | -0.02(-0.08%) |
Jul 14, 2008 | 23.90 | 23.94 | 23.49 | 23.61 | 4,583,339 | -0.06(-0.26%) |
Jul 11, 2008 | 23.55 | 23.97 | 23.31 | 23.67 | 5,692,178 | -0.24(-1.00%) |
Jul 10, 2008 | 23.81 | 24.27 | 23.51 | 23.91 | 5,695,808 | +0.28(+1.17%) |
Jul 09, 2008 | 24.03 | 24.64 | 23.63 | 23.64 | 11,546,057 | -1.45(-5.78%) |
Jul 08, 2008 | 25.07 | 25.30 | 24.63 | 25.09 | 4,919,955 | +0.34(+1.37%) |
Jul 07, 2008 | 25.03 | 25.09 | 24.31 | 24.75 | 4,177,576 | +0.03(+0.11%) |
Jul 04, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.49(+2.02%) |
Jul 02, 2008 | 24.93 | 25.03 | 24.20 | 24.23 | 4,563,722 | -0.59(-2.37%) |