Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.70 | 26.85 | 25.74 | 26.48 | 6,459,485 | +1.97(+8.02%) |
Sep 29, 2008 | 28.10 | 28.10 | 23.65 | 24.52 | 7,657,893 | -5.31(-17.81%) |
Sep 26, 2008 | 30.55 | 30.55 | 29.42 | 29.83 | 0 | -1.35(-4.33%) |
Sep 25, 2008 | 31.83 | 31.83 | 30.50 | 31.18 | 4,828,869 | +0.44(+1.43%) |
Sep 24, 2008 | 32.70 | 32.70 | 30.58 | 30.74 | 4,418,990 | -1.44(-4.48%) |
Sep 23, 2008 | 34.87 | 34.87 | 32.16 | 32.18 | 5,149,723 | -2.65(-7.61%) |
Sep 22, 2008 | 34.79 | 35.92 | 34.25 | 34.83 | 3,417,661 | +0.31(+0.91%) |
Sep 19, 2008 | 33.03 | 34.77 | 32.77 | 34.52 | 0 | +3.83(+12.47%) |
Sep 18, 2008 | 31.91 | 32.03 | 28.42 | 30.69 | 5,257,970 | +0.21(+0.68%) |
Sep 17, 2008 | 31.52 | 32.28 | 29.72 | 30.48 | 4,411,656 | -1.84(-5.69%) |
Sep 16, 2008 | 31.51 | 32.41 | 30.65 | 32.32 | 5,295,235 | +1.05(+3.36%) |
Sep 15, 2008 | 31.77 | 32.79 | 30.84 | 31.27 | 4,709,038 | -2.58(-7.62%) |
Sep 12, 2008 | 32.24 | 33.99 | 32.22 | 33.85 | 5,665,831 | +1.58(+4.89%) |
Sep 11, 2008 | 30.21 | 32.38 | 29.99 | 32.27 | 7,017,198 | +1.44(+4.68%) |
Sep 10, 2008 | 30.93 | 31.64 | 30.12 | 30.83 | 4,763,301 | +1.09(+3.68%) |
Sep 09, 2008 | 31.19 | 31.29 | 29.64 | 29.74 | 6,350,279 | -2.41(-7.51%) |
Sep 08, 2008 | 32.72 | 33.07 | 31.89 | 32.15 | 7,861,159 | +0.16(+0.49%) |
Sep 05, 2008 | 33.63 | 33.63 | 31.62 | 32.00 | 0 | -1.46(-4.37%) |
Sep 04, 2008 | 35.10 | 35.50 | 33.19 | 33.46 | 4,075,511 | -1.63(-4.64%) |
Sep 03, 2008 | 36.52 | 37.00 | 34.68 | 35.09 | 3,772,548 | -0.95(-2.64%) |
Sep 02, 2008 | 36.29 | 36.58 | 35.90 | 36.04 | 2,295,300 | -2.81(-7.22%) |
Aug 29, 2008 | 39.15 | 39.47 | 38.64 | 38.84 | 1,196,787 | -0.31(-0.80%) |
Aug 28, 2008 | 39.34 | 39.65 | 38.67 | 39.15 | 2,000,898 | -0.36(-0.92%) |
Aug 27, 2008 | 38.54 | 39.53 | 38.54 | 39.52 | 2,237,658 | +1.67(+4.41%) |
Aug 26, 2008 | 36.85 | 38.00 | 36.79 | 37.85 | 1,949,422 | +0.78(+2.11%) |
Aug 25, 2008 | 37.89 | 38.00 | 36.85 | 37.07 | 1,399,506 | -0.68(-1.81%) |
Aug 22, 2008 | 37.36 | 38.50 | 37.25 | 37.75 | 1,847,670 | -1.06(-2.73%) |
Aug 21, 2008 | 38.71 | 38.99 | 38.44 | 38.81 | 3,238,683 | +0.50(+1.30%) |
Aug 20, 2008 | 37.05 | 38.49 | 37.05 | 38.31 | 4,352,774 | +1.23(+3.31%) |
Aug 19, 2008 | 35.62 | 37.29 | 35.62 | 37.08 | 3,685,287 | +1.28(+3.57%) |
Aug 18, 2008 | 36.99 | 37.24 | 35.51 | 35.80 | 3,067,335 | -0.53(-1.47%) |
Aug 15, 2008 | 37.42 | 37.42 | 35.68 | 36.34 | 0 | -0.90(-2.42%) |
Aug 14, 2008 | 36.41 | 37.32 | 36.28 | 37.24 | 5,817,645 | +0.89(+2.46%) |
Aug 13, 2008 | 36.21 | 36.96 | 35.00 | 36.34 | 7,107,846 | +0.80(+2.26%) |
Aug 12, 2008 | 36.66 | 36.76 | 34.79 | 35.54 | 8,009,231 | -0.33(-0.93%) |
Aug 11, 2008 | 39.35 | 39.35 | 35.20 | 35.87 | 8,550,755 | -2.73(-7.08%) |
Aug 08, 2008 | 39.87 | 39.94 | 38.27 | 38.61 | 5,176,560 | -2.32(-5.67%) |
Aug 07, 2008 | 42.65 | 42.70 | 40.80 | 40.93 | 3,970,744 | -1.43(-3.37%) |
Aug 06, 2008 | 41.19 | 42.54 | 41.16 | 42.36 | 2,672,296 | +2.05(+5.09%) |
Aug 05, 2008 | 40.16 | 40.95 | 39.44 | 40.31 | 3,301,766 | +0.01(+0.02%) |
Aug 04, 2008 | 42.68 | 42.68 | 39.77 | 40.30 | 3,100,168 | -1.67(-3.98%) |
Aug 01, 2008 | 42.54 | 42.56 | 41.66 | 41.97 | 3,222,702 | -0.82(-1.93%) |
Jul 31, 2008 | 43.60 | 43.85 | 42.56 | 42.79 | 4,194,853 | -1.46(-3.29%) |
Jul 30, 2008 | 43.32 | 44.25 | 42.66 | 44.25 | 5,741,130 | +0.38(+0.87%) |
Jul 29, 2008 | 43.86 | 44.74 | 43.52 | 43.86 | 4,998,592 | +1.43(+3.38%) |
Jul 28, 2008 | 42.91 | 43.09 | 42.29 | 42.43 | 1,876,064 | +0.23(+0.54%) |
Jul 25, 2008 | 42.02 | 42.47 | 41.15 | 42.20 | 3,283,380 | +0.89(+2.17%) |
Jul 24, 2008 | 42.32 | 42.63 | 41.09 | 41.31 | 3,482,668 | -1.55(-3.61%) |
Jul 23, 2008 | 43.97 | 44.30 | 42.56 | 42.86 | 3,282,927 | -1.09(-2.47%) |
Jul 22, 2008 | 44.82 | 44.97 | 43.47 | 43.94 | 2,259,926 | -1.48(-3.25%) |
Jul 21, 2008 | 44.30 | 45.77 | 43.80 | 45.42 | 3,026,091 | +2.46(+5.74%) |
Jul 18, 2008 | 43.55 | 43.99 | 42.53 | 42.95 | 4,090,796 | -1.48(-3.32%) |
Jul 17, 2008 | 45.82 | 46.26 | 43.50 | 44.43 | 4,209,410 | -1.76(-3.81%) |
Jul 16, 2008 | 46.46 | 46.73 | 45.26 | 46.19 | 3,539,094 | -0.40(-0.85%) |
Jul 15, 2008 | 47.98 | 48.05 | 46.29 | 46.59 | 4,257,203 | -2.31(-4.72%) |
Jul 14, 2008 | 48.03 | 49.33 | 47.94 | 48.90 | 2,983,104 | +0.60(+1.25%) |
Jul 11, 2008 | 48.10 | 49.10 | 47.61 | 48.30 | 3,643,358 | +0.14(+0.30%) |
Jul 10, 2008 | 46.80 | 48.42 | 46.36 | 48.15 | 3,174,198 | +1.36(+2.90%) |
Jul 09, 2008 | 46.56 | 47.98 | 46.49 | 46.80 | 5,219,190 | +0.30(+0.64%) |
Jul 08, 2008 | 47.66 | 47.68 | 45.41 | 46.50 | 4,714,827 | -2.02(-4.17%) |
Jul 07, 2008 | 48.86 | 50.03 | 47.68 | 48.52 | 4,668,067 | +0.87(+1.83%) |
Jul 04, 2008 | 48.86 | 48.93 | 47.09 | 47.65 | 3,993,345 | +0.00(+0.00%) |
Jul 03, 2008 | 48.86 | 48.93 | 47.09 | 47.65 | 3,993,345 | -1.30(-2.66%) |
Jul 02, 2008 | 51.69 | 52.09 | 48.57 | 48.95 | 6,498,464 | -2.86(-5.52%) |