Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.28 | 25.60 | 23.78 | 25.32 | 12,526,474 | +1.62(+6.81%) |
Sep 29, 2008 | 27.55 | 27.69 | 22.74 | 23.70 | 21,070,770 | -4.73(-16.64%) |
Sep 26, 2008 | 28.25 | 29.15 | 27.90 | 28.43 | 0 | -0.72(-2.48%) |
Sep 25, 2008 | 28.89 | 29.80 | 28.24 | 29.15 | 9,856,847 | +0.53(+1.84%) |
Sep 24, 2008 | 29.03 | 29.27 | 28.36 | 28.63 | 11,863,055 | -0.14(-0.48%) |
Sep 23, 2008 | 30.06 | 30.59 | 28.58 | 28.77 | 11,944,628 | -1.15(-3.83%) |
Sep 22, 2008 | 32.32 | 32.62 | 29.81 | 29.91 | 13,438,272 | -2.50(-7.72%) |
Sep 19, 2008 | 31.05 | 33.58 | 30.29 | 32.42 | 0 | +3.61(+12.54%) |
Sep 18, 2008 | 28.60 | 29.60 | 26.58 | 28.81 | 20,818,536 | +0.91(+3.27%) |
Sep 17, 2008 | 29.31 | 29.69 | 27.09 | 27.89 | 16,273,771 | -2.12(-7.07%) |
Sep 16, 2008 | 27.39 | 30.10 | 26.61 | 30.02 | 18,123,770 | +2.01(+7.17%) |
Sep 15, 2008 | 29.38 | 30.71 | 27.95 | 28.01 | 19,453,916 | -3.29(-10.51%) |
Sep 12, 2008 | 28.73 | 31.34 | 28.53 | 31.30 | 18,660,002 | +2.62(+9.15%) |
Sep 11, 2008 | 27.41 | 29.17 | 26.34 | 28.67 | 22,983,914 | +0.63(+2.26%) |
Sep 10, 2008 | 27.53 | 28.65 | 27.16 | 28.04 | 23,070,416 | +1.33(+4.98%) |
Sep 09, 2008 | 29.31 | 29.46 | 26.49 | 26.71 | 21,920,364 | -2.86(-9.69%) |
Sep 08, 2008 | 31.46 | 31.56 | 28.99 | 29.57 | 15,476,396 | -1.13(-3.67%) |
Sep 05, 2008 | 29.65 | 30.95 | 28.91 | 30.70 | 0 | +0.68(+2.26%) |
Sep 04, 2008 | 30.85 | 31.62 | 29.69 | 30.02 | 14,771,020 | -0.93(-2.99%) |
Sep 03, 2008 | 31.02 | 32.08 | 29.93 | 30.95 | 14,648,196 | -0.15(-0.47%) |
Sep 02, 2008 | 31.99 | 32.25 | 30.86 | 31.09 | 13,800,272 | -2.17(-6.53%) |
Aug 29, 2008 | 33.72 | 33.87 | 33.17 | 33.27 | 0 | -0.20(-0.59%) |
Aug 28, 2008 | 33.26 | 33.80 | 33.05 | 33.46 | 6,806,022 | +0.44(+1.34%) |
Aug 27, 2008 | 32.75 | 33.27 | 32.59 | 33.02 | 5,045,761 | +0.84(+2.60%) |
Aug 26, 2008 | 31.68 | 32.30 | 31.40 | 32.18 | 5,521,523 | +0.49(+1.54%) |
Aug 25, 2008 | 32.75 | 32.95 | 31.24 | 31.70 | 6,761,345 | -1.00(-3.06%) |
Aug 22, 2008 | 33.34 | 33.41 | 32.37 | 32.70 | 0 | -0.46(-1.39%) |
Aug 21, 2008 | 33.49 | 33.63 | 32.64 | 33.16 | 5,978,240 | -0.13(-0.38%) |
Aug 20, 2008 | 32.72 | 33.43 | 32.55 | 33.29 | 10,594,362 | +1.08(+3.34%) |
Aug 19, 2008 | 31.26 | 32.57 | 31.21 | 32.21 | 9,145,765 | +0.68(+2.17%) |
Aug 18, 2008 | 32.44 | 32.73 | 31.37 | 31.52 | 6,581,237 | -0.42(-1.31%) |
Aug 15, 2008 | 31.97 | 32.32 | 31.25 | 31.94 | 7,495,362 | -0.29(-0.88%) |
Aug 14, 2008 | 33.27 | 33.39 | 31.97 | 32.23 | 10,669,765 | -1.19(-3.56%) |
Aug 13, 2008 | 32.00 | 33.63 | 31.52 | 33.42 | 12,640,308 | +1.88(+5.95%) |
Aug 12, 2008 | 32.32 | 32.53 | 30.90 | 31.54 | 12,848,817 | -0.54(-1.70%) |
Aug 11, 2008 | 32.94 | 32.94 | 31.68 | 32.09 | 11,988,827 | -0.61(-1.86%) |
Aug 08, 2008 | 33.85 | 33.85 | 32.39 | 32.70 | 10,157,102 | -1.31(-3.84%) |
Aug 07, 2008 | 34.13 | 34.65 | 33.60 | 34.00 | 10,626,288 | -0.06(-0.19%) |
Aug 06, 2008 | 33.10 | 34.31 | 33.06 | 34.06 | 8,951,753 | +1.01(+3.07%) |
Aug 05, 2008 | 32.55 | 34.15 | 31.71 | 33.05 | 12,167,915 | +0.49(+1.50%) |
Aug 04, 2008 | 33.64 | 34.55 | 32.22 | 32.56 | 12,592,851 | -1.51(-4.44%) |
Aug 01, 2008 | 36.61 | 36.61 | 33.94 | 34.08 | 13,479,222 | -2.18(-6.01%) |
Jul 31, 2008 | 37.45 | 37.60 | 35.81 | 36.26 | 11,157,634 | -1.90(-4.98%) |
Jul 30, 2008 | 38.46 | 38.75 | 37.16 | 38.16 | 11,668,316 | +0.65(+1.72%) |
Jul 29, 2008 | 37.66 | 38.41 | 37.26 | 37.51 | 12,859,234 | +1.33(+3.68%) |
Jul 28, 2008 | 36.00 | 36.90 | 35.96 | 36.18 | 8,981,871 | +0.64(+1.80%) |
Jul 25, 2008 | 35.95 | 36.02 | 34.76 | 35.54 | 13,444,308 | +0.18(+0.50%) |
Jul 24, 2008 | 36.94 | 37.45 | 34.97 | 35.36 | 16,646,332 | -1.77(-4.76%) |
Jul 23, 2008 | 38.20 | 38.20 | 36.86 | 37.13 | 10,186,612 | -0.96(-2.51%) |
Jul 22, 2008 | 38.60 | 38.62 | 37.26 | 38.09 | 10,807,809 | -0.58(-1.51%) |
Jul 21, 2008 | 37.86 | 38.71 | 37.32 | 38.67 | 12,855,882 | +1.57(+4.24%) |
Jul 18, 2008 | 38.75 | 39.14 | 36.71 | 37.10 | 24,502,104 | -0.80(-2.11%) |
Jul 17, 2008 | 40.86 | 42.66 | 35.84 | 37.90 | 32,892,890 | -4.72(-11.08%) |
Jul 16, 2008 | 41.12 | 42.83 | 39.00 | 42.62 | 15,295,659 | +2.15(+5.31%) |
Jul 15, 2008 | 40.03 | 41.24 | 38.77 | 40.47 | 13,953,366 | -0.29(-0.72%) |
Jul 14, 2008 | 42.35 | 42.64 | 39.77 | 40.76 | 10,459,616 | -0.66(-1.59%) |
Jul 11, 2008 | 41.50 | 41.62 | 40.03 | 41.42 | 11,420,105 | -0.67(-1.60%) |
Jul 10, 2008 | 42.40 | 42.51 | 40.44 | 42.09 | 12,304,123 | +0.53(+1.28%) |
Jul 09, 2008 | 41.57 | 44.01 | 41.32 | 41.56 | 17,509,886 | +1.54(+3.85%) |
Jul 08, 2008 | 41.80 | 41.80 | 38.34 | 40.02 | 16,660,168 | -1.84(-4.40%) |
Jul 07, 2008 | 39.98 | 42.61 | 39.77 | 41.87 | 22,538,588 | +2.24(+5.64%) |
Jul 04, 2008 | 39.62 | 40.86 | 38.31 | 39.63 | 15,658,818 | +0.00(+0.00%) |
Jul 03, 2008 | 39.62 | 40.86 | 38.31 | 39.63 | 15,658,818 | +0.38(+0.97%) |
Jul 02, 2008 | 46.12 | 46.14 | 39.10 | 39.25 | 34,164,948 | -6.52(-14.25%) |