Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.52 | 28.79 | 27.78 | 28.32 | 12,094,915 | -0.44(-1.52%) |
Sep 29, 2008 | 29.61 | 30.36 | 27.98 | 28.76 | 17,381,928 | -1.20(-4.00%) |
Sep 26, 2008 | 30.96 | 31.75 | 29.80 | 29.96 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.75 | 31.39 | 30.19 | 30.37 | 12,461,861 | -0.45(-1.45%) |
Sep 24, 2008 | 31.73 | 32.02 | 30.58 | 30.81 | 10,938,049 | -0.44(-1.40%) |
Sep 23, 2008 | 32.46 | 32.46 | 31.09 | 31.25 | 13,446,277 | -1.21(-3.74%) |
Sep 22, 2008 | 31.07 | 32.80 | 30.94 | 32.46 | 18,607,226 | +1.89(+6.16%) |
Sep 19, 2008 | 29.85 | 30.65 | 28.69 | 30.58 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.97 | 32.66 | 28.64 | 28.98 | 26,786,448 | -2.62(-8.28%) |
Sep 17, 2008 | 28.90 | 32.57 | 28.17 | 31.60 | 22,003,544 | +2.70(+9.36%) |
Sep 16, 2008 | 27.56 | 28.96 | 27.25 | 28.90 | 11,196,426 | +0.85(+3.05%) |
Sep 15, 2008 | 28.70 | 28.95 | 27.80 | 28.04 | 14,844,756 | -0.94(-3.23%) |
Sep 12, 2008 | 27.91 | 29.06 | 27.56 | 28.98 | 13,252,004 | +1.74(+6.38%) |
Sep 11, 2008 | 27.00 | 27.76 | 26.15 | 27.24 | 17,514,752 | -0.31(-1.14%) |
Sep 10, 2008 | 27.57 | 27.68 | 26.47 | 27.55 | 20,017,252 | +0.72(+2.67%) |
Sep 09, 2008 | 28.44 | 28.60 | 26.79 | 26.84 | 18,219,758 | -2.26(-7.76%) |
Sep 08, 2008 | 29.80 | 30.42 | 28.82 | 29.09 | 13,254,076 | -0.30(-1.02%) |
Sep 05, 2008 | 29.62 | 29.62 | 28.49 | 29.39 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.43 | 30.69 | 28.82 | 28.89 | 15,297,180 | -1.35(-4.47%) |
Sep 03, 2008 | 31.07 | 31.49 | 29.66 | 30.24 | 12,478,187 | -1.13(-3.59%) |
Sep 02, 2008 | 31.29 | 31.74 | 30.73 | 31.37 | 10,333,801 | -1.59(-4.81%) |
Aug 29, 2008 | 33.02 | 33.24 | 32.75 | 32.95 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.59 | 33.67 | 32.55 | 33.05 | 5,828,205 | +0.01(+0.02%) |
Aug 27, 2008 | 32.69 | 33.15 | 32.65 | 33.04 | 6,926,554 | +0.75(+2.31%) |
Aug 26, 2008 | 31.93 | 32.63 | 31.85 | 32.29 | 5,964,681 | +0.36(+1.12%) |
Aug 25, 2008 | 32.10 | 32.78 | 31.80 | 31.94 | 5,615,328 | -0.42(-1.31%) |
Aug 22, 2008 | 32.39 | 32.87 | 32.06 | 32.36 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.70 | 32.97 | 32.13 | 32.80 | 10,332,394 | +1.20(+3.79%) |
Aug 20, 2008 | 31.42 | 32.05 | 31.01 | 31.60 | 10,223,092 | +0.31(+0.98%) |
Aug 19, 2008 | 30.17 | 31.72 | 30.17 | 31.29 | 9,557,206 | +0.57(+1.85%) |
Aug 18, 2008 | 30.69 | 31.05 | 30.42 | 30.72 | 7,954,681 | +0.39(+1.30%) |
Aug 15, 2008 | 30.77 | 30.98 | 30.26 | 30.33 | 0 | -1.01(-3.22%) |
Aug 14, 2008 | 32.10 | 32.51 | 31.29 | 31.34 | 11,114,065 | -0.92(-2.85%) |
Aug 13, 2008 | 31.25 | 32.38 | 31.12 | 32.26 | 12,635,093 | +1.31(+4.23%) |
Aug 12, 2008 | 30.73 | 31.24 | 30.20 | 30.95 | 16,636,512 | +0.63(+2.07%) |
Aug 11, 2008 | 31.59 | 32.15 | 29.80 | 30.32 | 20,989,222 | -1.53(-4.79%) |
Aug 08, 2008 | 31.95 | 32.62 | 31.56 | 31.85 | 9,656,998 | -0.82(-2.50%) |
Aug 07, 2008 | 32.76 | 33.06 | 32.48 | 32.67 | 9,925,415 | +0.09(+0.29%) |
Aug 06, 2008 | 32.31 | 32.92 | 32.18 | 32.57 | 11,914,537 | +0.61(+1.90%) |
Aug 05, 2008 | 33.25 | 33.46 | 31.83 | 31.97 | 15,180,969 | -1.73(-5.14%) |
Aug 04, 2008 | 34.42 | 34.72 | 33.35 | 33.70 | 11,384,199 | -0.84(-2.43%) |
Aug 01, 2008 | 34.81 | 35.94 | 34.35 | 34.54 | 9,164,844 | -0.50(-1.44%) |
Jul 31, 2008 | 35.85 | 36.24 | 34.86 | 35.04 | 9,250,417 | -0.21(-0.60%) |
Jul 30, 2008 | 34.62 | 35.34 | 33.80 | 35.25 | 12,965,506 | +0.20(+0.56%) |
Jul 29, 2008 | 35.06 | 35.92 | 34.62 | 35.06 | 9,940,316 | -0.83(-2.30%) |
Jul 28, 2008 | 35.97 | 36.86 | 35.59 | 35.88 | 7,444,045 | -0.07(-0.18%) |
Jul 25, 2008 | 35.46 | 36.54 | 35.14 | 35.95 | 9,540,701 | +0.31(+0.88%) |
Jul 24, 2008 | 34.83 | 36.71 | 34.68 | 35.63 | 15,861,486 | +1.33(+3.88%) |
Jul 23, 2008 | 35.76 | 35.85 | 34.05 | 34.30 | 13,906,420 | -1.59(-4.42%) |
Jul 22, 2008 | 36.41 | 37.16 | 35.51 | 35.89 | 13,089,013 | -0.40(-1.11%) |
Jul 21, 2008 | 35.62 | 36.31 | 35.11 | 36.29 | 7,932,753 | +1.04(+2.96%) |
Jul 18, 2008 | 34.81 | 35.55 | 34.71 | 35.25 | 9,060,664 | +0.39(+1.13%) |
Jul 17, 2008 | 36.10 | 36.77 | 34.77 | 34.85 | 15,051,730 | -1.42(-3.91%) |
Jul 16, 2008 | 37.10 | 37.31 | 35.78 | 36.27 | 11,956,177 | -0.87(-2.34%) |
Jul 15, 2008 | 38.34 | 38.91 | 37.08 | 37.14 | 15,113,973 | -0.80(-2.10%) |
Jul 14, 2008 | 37.61 | 38.21 | 37.05 | 37.93 | 9,680,117 | +0.47(+1.27%) |
Jul 11, 2008 | 36.83 | 37.74 | 36.66 | 37.46 | 11,715,119 | +1.53(+4.25%) |
Jul 10, 2008 | 34.86 | 36.04 | 34.80 | 35.93 | 9,757,429 | +1.20(+3.45%) |
Jul 09, 2008 | 35.39 | 35.77 | 34.65 | 34.73 | 9,356,298 | -0.34(-0.98%) |
Jul 08, 2008 | 35.31 | 35.65 | 34.79 | 35.08 | 11,616,676 | -0.69(-1.94%) |
Jul 07, 2008 | 36.10 | 36.31 | 35.59 | 35.77 | 11,931,917 | -0.87(-2.37%) |
Jul 04, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | +0.00(+0.00%) |
Jul 03, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | -0.61(-1.65%) |
Jul 02, 2008 | 38.99 | 39.01 | 37.19 | 37.26 | 12,098,242 | -1.74(-4.46%) |