Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.73 | 26.87 | 25.76 | 26.50 | 6,454,507 | +1.97(+8.02%) |
Sep 29, 2008 | 28.12 | 28.12 | 23.67 | 24.54 | 7,651,992 | -5.32(-17.81%) |
Sep 26, 2008 | 30.57 | 30.57 | 29.44 | 29.85 | 0 | -1.35(-4.33%) |
Sep 25, 2008 | 31.85 | 31.86 | 30.52 | 31.20 | 4,825,148 | +0.44(+1.43%) |
Sep 24, 2008 | 32.72 | 32.72 | 30.61 | 30.76 | 4,415,585 | -1.44(-4.48%) |
Sep 23, 2008 | 34.89 | 34.90 | 32.18 | 32.21 | 5,145,755 | -2.65(-7.61%) |
Sep 22, 2008 | 34.81 | 35.94 | 34.28 | 34.86 | 3,415,027 | +0.31(+0.91%) |
Sep 19, 2008 | 33.05 | 34.79 | 32.80 | 34.54 | 0 | +3.83(+12.47%) |
Sep 18, 2008 | 31.94 | 32.05 | 28.45 | 30.71 | 5,253,919 | +0.21(+0.68%) |
Sep 17, 2008 | 31.54 | 32.30 | 29.75 | 30.51 | 4,408,256 | -1.84(-5.69%) |
Sep 16, 2008 | 31.54 | 32.43 | 30.67 | 32.35 | 5,291,154 | +1.05(+3.36%) |
Sep 15, 2008 | 31.79 | 32.82 | 30.86 | 31.30 | 4,705,410 | -2.58(-7.62%) |
Sep 12, 2008 | 32.27 | 34.02 | 32.25 | 33.88 | 5,661,465 | +1.58(+4.89%) |
Sep 11, 2008 | 30.23 | 32.40 | 30.01 | 32.30 | 7,011,791 | +1.44(+4.68%) |
Sep 10, 2008 | 30.95 | 31.66 | 30.14 | 30.85 | 4,759,631 | +1.09(+3.68%) |
Sep 09, 2008 | 31.21 | 31.32 | 29.66 | 29.76 | 6,345,385 | -2.42(-7.51%) |
Sep 08, 2008 | 32.75 | 33.09 | 31.91 | 32.18 | 7,855,101 | +0.16(+0.49%) |
Sep 05, 2008 | 33.66 | 33.66 | 31.64 | 32.02 | 0 | -1.46(-4.37%) |
Sep 04, 2008 | 35.13 | 35.53 | 33.21 | 33.48 | 4,072,370 | -1.63(-4.64%) |
Sep 03, 2008 | 36.55 | 37.02 | 34.71 | 35.11 | 3,769,641 | -0.95(-2.64%) |
Sep 02, 2008 | 36.32 | 36.60 | 35.93 | 36.06 | 2,293,532 | -2.81(-7.22%) |
Aug 29, 2008 | 39.19 | 39.50 | 38.67 | 38.87 | 1,195,865 | -0.31(-0.80%) |
Aug 28, 2008 | 39.37 | 39.68 | 38.70 | 39.19 | 1,999,357 | -0.36(-0.92%) |
Aug 27, 2008 | 38.57 | 39.56 | 38.57 | 39.55 | 2,235,934 | +1.67(+4.41%) |
Aug 26, 2008 | 36.88 | 38.03 | 36.82 | 37.88 | 1,947,920 | +0.78(+2.11%) |
Aug 25, 2008 | 37.92 | 38.03 | 36.88 | 37.10 | 1,398,427 | -0.68(-1.81%) |
Aug 22, 2008 | 37.39 | 38.53 | 37.28 | 37.78 | 1,846,246 | -1.06(-2.73%) |
Aug 21, 2008 | 38.74 | 39.02 | 38.47 | 38.84 | 3,236,187 | +0.50(+1.30%) |
Aug 20, 2008 | 37.08 | 38.52 | 37.08 | 38.34 | 4,349,420 | +1.23(+3.31%) |
Aug 19, 2008 | 35.65 | 37.32 | 35.65 | 37.11 | 3,682,447 | +1.28(+3.57%) |
Aug 18, 2008 | 37.02 | 37.27 | 35.54 | 35.83 | 3,064,971 | -0.53(-1.47%) |
Aug 15, 2008 | 37.45 | 37.45 | 35.71 | 36.36 | 0 | -0.90(-2.42%) |
Aug 14, 2008 | 36.44 | 37.35 | 36.31 | 37.27 | 5,813,163 | +0.90(+2.46%) |
Aug 13, 2008 | 36.24 | 36.99 | 35.03 | 36.37 | 7,102,368 | +0.80(+2.26%) |
Aug 12, 2008 | 36.69 | 36.79 | 34.82 | 35.57 | 8,003,060 | -0.33(-0.93%) |
Aug 11, 2008 | 39.38 | 39.38 | 35.23 | 35.90 | 8,544,166 | -2.74(-7.08%) |
Aug 08, 2008 | 39.90 | 39.97 | 38.30 | 38.64 | 5,172,571 | -2.32(-5.67%) |
Aug 07, 2008 | 42.68 | 42.73 | 40.83 | 40.96 | 3,967,684 | -1.43(-3.37%) |
Aug 06, 2008 | 41.22 | 42.57 | 41.19 | 42.39 | 2,670,237 | +2.05(+5.09%) |
Aug 05, 2008 | 40.19 | 40.98 | 39.47 | 40.34 | 3,299,221 | +0.01(+0.02%) |
Aug 04, 2008 | 42.72 | 42.72 | 39.80 | 40.33 | 3,097,779 | -1.67(-3.98%) |
Aug 01, 2008 | 42.57 | 42.59 | 41.69 | 42.00 | 3,220,219 | -0.82(-1.93%) |
Jul 31, 2008 | 43.63 | 43.88 | 42.59 | 42.82 | 4,191,620 | -1.46(-3.29%) |
Jul 30, 2008 | 43.35 | 44.28 | 42.69 | 44.28 | 5,736,706 | +0.38(+0.87%) |
Jul 29, 2008 | 43.90 | 44.78 | 43.55 | 43.90 | 4,994,741 | +1.44(+3.38%) |
Jul 28, 2008 | 42.95 | 43.12 | 42.33 | 42.46 | 1,874,618 | +0.23(+0.54%) |
Jul 25, 2008 | 42.06 | 42.50 | 41.18 | 42.23 | 3,280,850 | +0.90(+2.17%) |
Jul 24, 2008 | 42.35 | 42.67 | 41.12 | 41.34 | 3,479,985 | -1.55(-3.61%) |
Jul 23, 2008 | 44.00 | 44.34 | 42.59 | 42.89 | 3,280,397 | -1.09(-2.47%) |
Jul 22, 2008 | 44.86 | 45.01 | 43.50 | 43.98 | 2,258,184 | -1.48(-3.25%) |
Jul 21, 2008 | 44.33 | 45.80 | 43.83 | 45.45 | 3,023,760 | +2.47(+5.74%) |
Jul 18, 2008 | 43.58 | 44.03 | 42.56 | 42.99 | 4,087,643 | -1.48(-3.32%) |
Jul 17, 2008 | 45.86 | 46.29 | 43.53 | 44.47 | 4,206,167 | -1.76(-3.81%) |
Jul 16, 2008 | 46.50 | 46.77 | 45.30 | 46.23 | 3,536,367 | -0.40(-0.85%) |
Jul 15, 2008 | 48.01 | 48.08 | 46.33 | 46.63 | 4,253,923 | -2.31(-4.72%) |
Jul 14, 2008 | 48.06 | 49.37 | 47.98 | 48.94 | 2,980,805 | +0.60(+1.25%) |
Jul 11, 2008 | 48.14 | 49.14 | 47.64 | 48.33 | 3,640,551 | +0.14(+0.29%) |
Jul 10, 2008 | 46.83 | 48.46 | 46.40 | 48.19 | 3,171,752 | +1.36(+2.90%) |
Jul 09, 2008 | 46.60 | 48.01 | 46.53 | 46.83 | 5,215,168 | +0.30(+0.64%) |
Jul 08, 2008 | 47.70 | 47.72 | 45.45 | 46.53 | 4,711,193 | -2.03(-4.17%) |
Jul 07, 2008 | 48.89 | 50.07 | 47.71 | 48.56 | 4,664,470 | +0.87(+1.83%) |
Jul 04, 2008 | 48.89 | 48.97 | 47.12 | 47.69 | 3,990,268 | +0.00(+0.00%) |
Jul 03, 2008 | 48.89 | 48.97 | 47.12 | 47.69 | 3,990,268 | -1.30(-2.66%) |
Jul 02, 2008 | 51.73 | 52.13 | 48.61 | 48.99 | 6,493,456 | -2.86(-5.52%) |