Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.48 | 27.67 | 25.86 | 27.38 | 4,128,782 | +1.11(+4.24%) |
Sep 29, 2008 | 30.12 | 30.62 | 25.32 | 26.27 | 4,932,266 | -4.40(-14.34%) |
Sep 26, 2008 | 29.21 | 30.68 | 29.08 | 30.67 | 0 | +0.86(+2.89%) |
Sep 25, 2008 | 29.87 | 30.44 | 29.10 | 29.81 | 2,668,420 | -0.03(-0.09%) |
Sep 24, 2008 | 30.73 | 31.06 | 29.32 | 29.83 | 3,525,585 | -0.39(-1.31%) |
Sep 23, 2008 | 30.91 | 31.22 | 29.59 | 30.23 | 2,921,116 | +0.11(+0.36%) |
Sep 22, 2008 | 30.21 | 31.04 | 29.04 | 30.12 | 2,741,840 | +0.35(+1.18%) |
Sep 19, 2008 | 32.12 | 32.81 | 29.20 | 29.77 | 0 | -0.57(-1.86%) |
Sep 18, 2008 | 30.65 | 30.77 | 27.68 | 30.34 | 4,832,067 | +0.29(+0.96%) |
Sep 17, 2008 | 30.81 | 31.48 | 30.02 | 30.05 | 4,167,705 | -1.14(-3.65%) |
Sep 16, 2008 | 30.41 | 31.63 | 29.17 | 31.19 | 4,335,575 | +0.15(+0.49%) |
Sep 15, 2008 | 32.02 | 33.29 | 30.79 | 31.04 | 3,610,312 | -1.95(-5.90%) |
Sep 12, 2008 | 32.88 | 33.35 | 31.76 | 32.98 | 0 | +0.04(+0.11%) |
Sep 11, 2008 | 31.66 | 33.10 | 31.13 | 32.95 | 3,027,823 | +0.83(+2.57%) |
Sep 10, 2008 | 31.85 | 32.76 | 31.65 | 32.12 | 2,643,178 | +0.33(+1.04%) |
Sep 09, 2008 | 33.55 | 33.67 | 31.69 | 31.79 | 5,045,475 | -1.86(-5.52%) |
Sep 08, 2008 | 36.24 | 36.96 | 33.50 | 33.65 | 7,033,083 | -0.73(-2.11%) |
Sep 05, 2008 | 33.90 | 34.56 | 32.52 | 34.37 | 0 | +0.26(+0.76%) |
Sep 04, 2008 | 37.23 | 37.59 | 33.31 | 34.11 | 11,802,502 | -8.34(-19.65%) |
Sep 03, 2008 | 44.58 | 44.58 | 41.74 | 42.46 | 1,883,058 | -1.99(-4.48%) |
Sep 02, 2008 | 45.35 | 44.45 | 44.19 | 44.45 | 1,885,217 | -0.67(-1.49%) |
Aug 29, 2008 | 45.18 | 45.51 | 44.41 | 45.12 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.94 | 45.68 | 43.79 | 45.22 | 1,586,746 | +1.81(+4.18%) |
Aug 27, 2008 | 42.49 | 43.94 | 42.49 | 43.41 | 1,266,839 | +0.72(+1.68%) |
Aug 26, 2008 | 42.78 | 43.26 | 41.99 | 42.69 | 1,257,954 | -0.09(-0.21%) |
Aug 25, 2008 | 43.70 | 43.98 | 42.55 | 42.78 | 1,153,005 | -0.93(-2.13%) |
Aug 22, 2008 | 43.74 | 44.57 | 43.09 | 43.71 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 42.99 | 43.81 | 42.52 | 43.23 | 1,516,571 | -0.25(-0.58%) |
Aug 20, 2008 | 43.95 | 44.43 | 42.84 | 43.48 | 1,823,429 | +0.24(+0.56%) |
Aug 19, 2008 | 44.86 | 45.14 | 42.62 | 43.24 | 2,433,445 | -1.63(-3.64%) |
Aug 18, 2008 | 46.13 | 46.57 | 44.58 | 44.87 | 2,290,005 | -1.09(-2.38%) |
Aug 15, 2008 | 44.99 | 46.31 | 44.99 | 45.97 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 43.99 | 45.84 | 43.98 | 45.28 | 2,342,898 | +0.74(+1.67%) |
Aug 13, 2008 | 42.54 | 44.95 | 42.52 | 44.54 | 2,926,099 | +0.56(+1.26%) |
Aug 12, 2008 | 43.87 | 44.67 | 43.22 | 43.98 | 2,871,290 | +0.38(+0.86%) |
Aug 11, 2008 | 42.59 | 43.82 | 41.69 | 43.61 | 2,565,838 | +1.24(+2.92%) |
Aug 08, 2008 | 40.09 | 42.98 | 39.84 | 42.37 | 2,673,898 | +2.25(+5.61%) |
Aug 07, 2008 | 41.89 | 41.89 | 39.99 | 40.12 | 2,578,563 | -1.70(-4.08%) |
Aug 06, 2008 | 40.30 | 42.29 | 39.82 | 41.82 | 3,470,908 | +1.59(+3.95%) |
Aug 05, 2008 | 39.27 | 40.23 | 39.07 | 40.23 | 4,054,140 | +1.18(+3.03%) |
Aug 04, 2008 | 40.63 | 40.86 | 38.94 | 39.05 | 3,555,145 | -1.53(-3.76%) |
Aug 01, 2008 | 42.43 | 42.45 | 40.23 | 40.57 | 3,473,436 | -1.89(-4.46%) |
Jul 31, 2008 | 43.94 | 43.96 | 42.30 | 42.47 | 2,996,571 | -1.83(-4.13%) |
Jul 30, 2008 | 43.94 | 44.85 | 43.22 | 44.30 | 2,486,053 | +0.33(+0.76%) |
Jul 29, 2008 | 43.97 | 44.32 | 42.31 | 43.97 | 2,518,912 | +1.24(+2.90%) |
Jul 28, 2008 | 44.00 | 44.86 | 42.73 | 42.73 | 2,558,797 | -1.39(-3.15%) |
Jul 25, 2008 | 43.13 | 44.40 | 42.61 | 44.12 | 3,530,984 | +2.20(+5.24%) |
Jul 24, 2008 | 47.78 | 47.78 | 41.73 | 41.92 | 5,759,518 | -3.05(-6.78%) |
Jul 23, 2008 | 45.09 | 45.31 | 44.24 | 44.97 | 3,435,805 | +0.59(+1.33%) |
Jul 22, 2008 | 43.87 | 44.38 | 42.97 | 44.38 | 3,245,215 | +0.91(+2.08%) |
Jul 21, 2008 | 42.89 | 43.65 | 42.13 | 43.47 | 2,923,465 | +1.01(+2.39%) |
Jul 18, 2008 | 44.89 | 45.30 | 41.98 | 42.46 | 3,007,815 | -1.93(-4.35%) |
Jul 17, 2008 | 44.29 | 45.93 | 42.98 | 44.39 | 5,662,800 | +0.90(+2.06%) |
Jul 16, 2008 | 39.93 | 43.53 | 39.21 | 43.49 | 5,613,406 | +5.21(+13.62%) |
Jul 15, 2008 | 38.84 | 39.38 | 37.28 | 38.28 | 3,922,665 | -0.81(-2.07%) |
Jul 14, 2008 | 39.72 | 40.22 | 38.95 | 39.08 | 3,388,063 | -0.03(-0.07%) |
Jul 11, 2008 | 38.59 | 40.26 | 37.38 | 39.11 | 4,955,000 | +0.12(+0.30%) |
Jul 10, 2008 | 39.36 | 39.48 | 37.73 | 38.99 | 5,508,419 | +0.38(+0.98%) |
Jul 09, 2008 | 41.81 | 42.58 | 38.29 | 38.62 | 5,169,514 | -3.52(-8.35%) |
Jul 08, 2008 | 42.97 | 42.97 | 40.85 | 42.13 | 4,139,173 | -0.57(-1.34%) |
Jul 07, 2008 | 41.44 | 43.71 | 41.28 | 42.71 | 5,304,490 | +1.51(+3.66%) |
Jul 04, 2008 | 43.13 | 43.13 | 40.06 | 41.20 | 3,967,889 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.13 | 40.06 | 41.20 | 3,967,889 | -1.17(-2.75%) |
Jul 02, 2008 | 46.71 | 46.76 | 42.22 | 42.37 | 3,869,089 | -4.14(-8.89%) |