Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.61 | 25.10 | 23.58 | 24.82 | 36,347,740 | +1.70(+7.37%) |
Sep 29, 2008 | 25.01 | 25.24 | 22.70 | 23.12 | 34,331,980 | -2.95(-11.33%) |
Sep 26, 2008 | 26.60 | 26.74 | 25.46 | 26.07 | 23,589,220 | -1.48(-5.35%) |
Sep 25, 2008 | 26.72 | 27.97 | 26.54 | 27.55 | 25,289,900 | +0.82(+3.08%) |
Sep 24, 2008 | 26.80 | 27.86 | 26.20 | 26.73 | 21,034,430 | +0.38(+1.43%) |
Sep 23, 2008 | 27.11 | 27.77 | 26.14 | 26.35 | 23,371,650 | -0.51(-1.91%) |
Sep 22, 2008 | 29.15 | 29.35 | 26.56 | 26.86 | 18,297,330 | -2.11(-7.29%) |
Sep 19, 2008 | 31.02 | 31.13 | 28.05 | 28.98 | 32,321,570 | -1.55(-5.08%) |
Sep 18, 2008 | 25.97 | 30.52 | 23.61 | 30.52 | 48,510,768 | +5.08(+19.96%) |
Sep 17, 2008 | 26.22 | 27.00 | 24.77 | 25.45 | 35,755,680 | -1.20(-4.51%) |
Sep 16, 2008 | 26.70 | 27.89 | 26.20 | 26.65 | 43,275,280 | -0.65(-2.39%) |
Sep 15, 2008 | 26.86 | 28.39 | 26.81 | 27.30 | 26,277,100 | -0.90(-3.19%) |
Sep 12, 2008 | 27.71 | 28.60 | 26.91 | 28.20 | 32,503,550 | -0.05(-0.18%) |
Sep 11, 2008 | 25.60 | 28.39 | 25.36 | 28.25 | 38,217,508 | +1.84(+6.97%) |
Sep 10, 2008 | 25.51 | 26.77 | 25.50 | 26.41 | 27,066,240 | +1.00(+3.92%) |
Sep 09, 2008 | 27.09 | 27.86 | 25.20 | 25.41 | 31,789,560 | -2.02(-7.38%) |
Sep 08, 2008 | 28.15 | 28.88 | 26.51 | 27.44 | 40,599,968 | +0.37(+1.37%) |
Sep 05, 2008 | 26.70 | 27.60 | 26.07 | 27.07 | 30,353,520 | -0.05(-0.18%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.04 | 27.11 | 33,816,088 | -2.21(-7.54%) |
Sep 03, 2008 | 30.96 | 31.09 | 28.97 | 29.32 | 30,289,620 | -1.53(-4.96%) |
Sep 02, 2008 | 31.98 | 32.20 | 30.66 | 30.85 | 16,792,450 | -0.52(-1.65%) |
Aug 29, 2008 | 31.82 | 32.00 | 30.97 | 31.37 | 8,283,250 | -0.28(-0.89%) |
Aug 28, 2008 | 31.88 | 32.10 | 31.41 | 31.65 | 11,319,510 | +0.08(+0.26%) |
Aug 27, 2008 | 31.10 | 31.94 | 30.95 | 31.57 | 16,479,070 | +0.56(+1.80%) |
Aug 26, 2008 | 32.04 | 32.17 | 30.77 | 31.01 | 27,118,890 | -1.23(-3.81%) |
Aug 25, 2008 | 32.30 | 33.02 | 31.90 | 32.24 | 12,367,940 | -0.16(-0.49%) |
Aug 22, 2008 | 32.59 | 32.94 | 32.30 | 32.40 | 8,775,610 | +0.07(+0.22%) |
Aug 21, 2008 | 31.73 | 32.50 | 31.62 | 32.33 | 12,428,780 | +0.21(+0.65%) |
Aug 20, 2008 | 31.40 | 32.40 | 31.35 | 32.12 | 24,565,360 | +1.24(+4.01%) |
Aug 19, 2008 | 30.30 | 31.38 | 30.20 | 30.88 | 20,680,950 | +0.16(+0.52%) |
Aug 18, 2008 | 32.09 | 32.28 | 30.50 | 30.73 | 18,377,270 | -1.38(-4.29%) |
Aug 15, 2008 | 32.66 | 32.83 | 31.80 | 32.10 | 16,129,350 | -0.38(-1.19%) |
Aug 14, 2008 | 31.16 | 32.74 | 31.12 | 32.49 | 22,741,540 | +0.93(+2.94%) |
Aug 13, 2008 | 30.89 | 31.77 | 30.36 | 31.56 | 20,376,500 | +0.40(+1.30%) |
Aug 12, 2008 | 30.58 | 31.79 | 30.32 | 31.15 | 24,881,560 | +0.71(+2.34%) |
Aug 11, 2008 | 31.50 | 31.68 | 30.18 | 30.44 | 26,274,520 | -1.49(-4.65%) |
Aug 08, 2008 | 32.43 | 32.68 | 31.70 | 31.93 | 21,668,990 | -0.84(-2.55%) |
Aug 07, 2008 | 33.39 | 33.57 | 32.27 | 32.76 | 22,422,360 | -1.12(-3.30%) |
Aug 06, 2008 | 33.04 | 34.23 | 32.78 | 33.88 | 22,026,900 | +0.85(+2.58%) |
Aug 05, 2008 | 33.30 | 33.45 | 32.45 | 33.03 | 22,090,630 | +0.01(+0.03%) |
Aug 04, 2008 | 34.04 | 34.35 | 32.98 | 33.02 | 18,398,330 | -1.40(-4.06%) |
Aug 01, 2008 | 34.65 | 34.70 | 34.05 | 34.42 | 16,780,330 | -0.30(-0.86%) |
Jul 31, 2008 | 34.42 | 35.20 | 34.17 | 34.72 | 18,481,870 | -0.31(-0.88%) |
Jul 30, 2008 | 34.86 | 35.34 | 34.31 | 35.02 | 24,242,790 | +0.21(+0.61%) |
Jul 29, 2008 | 34.81 | 34.85 | 32.96 | 34.81 | 28,504,600 | +1.38(+4.12%) |
Jul 28, 2008 | 33.67 | 34.55 | 33.21 | 33.44 | 29,653,890 | +0.20(+0.59%) |
Jul 25, 2008 | 33.66 | 33.66 | 32.83 | 33.24 | 23,378,820 | -0.27(-0.80%) |
Jul 24, 2008 | 32.60 | 34.10 | 32.14 | 33.51 | 65,833,020 | +4.64(+16.07%) |
Jul 23, 2008 | 29.75 | 29.90 | 28.71 | 28.87 | 33,341,970 | -0.37(-1.25%) |
Jul 22, 2008 | 28.97 | 29.49 | 28.50 | 29.24 | 25,867,970 | -0.46(-1.56%) |
Jul 21, 2008 | 29.28 | 29.90 | 29.11 | 29.70 | 21,338,490 | +0.55(+1.87%) |
Jul 18, 2008 | 29.62 | 29.74 | 28.90 | 29.15 | 26,535,130 | -1.14(-3.75%) |
Jul 17, 2008 | 30.40 | 30.70 | 29.66 | 30.29 | 34,634,568 | +0.40(+1.32%) |
Jul 16, 2008 | 28.70 | 29.96 | 28.07 | 29.89 | 31,417,370 | +1.69(+5.99%) |
Jul 15, 2008 | 28.55 | 29.36 | 27.25 | 28.20 | 56,123,568 | -0.94(-3.21%) |
Jul 14, 2008 | 31.28 | 31.45 | 28.71 | 29.14 | 50,285,280 | -1.37(-4.48%) |
Jul 11, 2008 | 32.22 | 32.40 | 30.33 | 30.51 | 52,396,488 | -2.42(-7.36%) |
Jul 10, 2008 | 33.63 | 33.98 | 32.48 | 32.93 | 31,490,330 | -0.35(-1.06%) |
Jul 09, 2008 | 33.39 | 34.40 | 33.15 | 33.28 | 37,770,240 | -0.17(-0.52%) |
Jul 08, 2008 | 33.42 | 33.90 | 32.04 | 33.46 | 38,252,780 | +0.67(+2.03%) |
Jul 07, 2008 | 32.10 | 33.23 | 32.00 | 32.79 | 40,101,800 | +1.19(+3.76%) |
Jul 04, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.00(+0.00%) |
Jul 03, 2008 | 31.68 | 32.12 | 30.93 | 31.60 | 18,740,030 | +0.40(+1.27%) |
Jul 02, 2008 | 32.15 | 33.07 | 31.02 | 31.20 | 37,955,260 | -0.56(-1.78%) |