Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.60 | 27.98 | 25.60 | 27.63 | 8,253,582 | +2.60(+10.38%) |
Sep 29, 2008 | 26.67 | 27.30 | 24.61 | 25.04 | 8,487,062 | -2.18(-8.01%) |
Sep 26, 2008 | 26.74 | 27.30 | 26.51 | 27.21 | 0 | -0.46(-1.65%) |
Sep 25, 2008 | 27.68 | 28.02 | 27.44 | 27.67 | 9,469,416 | +0.02(+0.08%) |
Sep 24, 2008 | 29.15 | 29.49 | 27.44 | 27.65 | 4,905,404 | -1.42(-4.89%) |
Sep 23, 2008 | 29.12 | 29.94 | 29.01 | 29.07 | 4,536,623 | +0.04(+0.12%) |
Sep 22, 2008 | 30.76 | 30.76 | 28.79 | 29.03 | 3,304,259 | -1.86(-6.01%) |
Sep 19, 2008 | 33.28 | 33.34 | 30.89 | 30.89 | 0 | +0.09(+0.30%) |
Sep 18, 2008 | 31.20 | 31.51 | 28.64 | 30.80 | 7,729,808 | +0.15(+0.48%) |
Sep 17, 2008 | 32.82 | 33.53 | 30.48 | 30.65 | 8,640,558 | -3.25(-9.59%) |
Sep 16, 2008 | 32.94 | 34.49 | 32.71 | 33.90 | 5,021,462 | +0.76(+2.30%) |
Sep 15, 2008 | 32.73 | 34.58 | 32.55 | 33.14 | 4,862,323 | -0.83(-2.43%) |
Sep 12, 2008 | 34.67 | 34.79 | 33.71 | 33.97 | 0 | -1.23(-3.50%) |
Sep 11, 2008 | 34.03 | 35.35 | 33.69 | 35.20 | 3,704,470 | +0.37(+1.07%) |
Sep 10, 2008 | 34.85 | 35.14 | 33.89 | 34.83 | 3,664,545 | +0.33(+0.95%) |
Sep 09, 2008 | 35.37 | 35.98 | 34.43 | 34.50 | 3,776,900 | -0.81(-2.30%) |
Sep 08, 2008 | 35.23 | 35.45 | 34.11 | 35.31 | 5,153,371 | +1.26(+3.70%) |
Sep 05, 2008 | 34.84 | 34.86 | 33.50 | 34.05 | 0 | -1.67(-4.67%) |
Sep 04, 2008 | 36.00 | 37.13 | 35.55 | 35.72 | 6,624,297 | -2.61(-6.80%) |
Sep 03, 2008 | 38.60 | 38.98 | 37.52 | 38.32 | 3,571,977 | -0.44(-1.14%) |
Sep 02, 2008 | 37.40 | 39.11 | 37.40 | 38.76 | 6,374,990 | +2.02(+5.51%) |
Aug 29, 2008 | 36.53 | 37.12 | 36.13 | 36.74 | 0 | +0.03(+0.10%) |
Aug 28, 2008 | 36.31 | 36.75 | 35.93 | 36.70 | 2,190,042 | +0.63(+1.75%) |
Aug 27, 2008 | 35.31 | 36.35 | 34.83 | 36.07 | 3,020,424 | +0.63(+1.77%) |
Aug 26, 2008 | 35.28 | 35.53 | 34.64 | 35.45 | 3,371,427 | +0.06(+0.18%) |
Aug 25, 2008 | 35.76 | 35.86 | 35.04 | 35.38 | 2,108,215 | -0.57(-1.57%) |
Aug 22, 2008 | 35.87 | 36.26 | 35.38 | 35.95 | 0 | +0.50(+1.42%) |
Aug 21, 2008 | 34.76 | 35.56 | 34.73 | 35.45 | 2,757,551 | +0.20(+0.57%) |
Aug 20, 2008 | 35.28 | 35.83 | 34.67 | 35.25 | 3,644,436 | +0.17(+0.48%) |
Aug 19, 2008 | 35.60 | 35.91 | 34.27 | 35.08 | 5,458,660 | -0.85(-2.37%) |
Aug 18, 2008 | 36.75 | 37.30 | 35.57 | 35.93 | 4,026,189 | -0.78(-2.13%) |
Aug 15, 2008 | 36.37 | 38.57 | 36.21 | 36.71 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 35.27 | 37.50 | 34.97 | 36.70 | 4,656,989 | +0.91(+2.56%) |
Aug 13, 2008 | 36.50 | 36.50 | 34.90 | 35.78 | 3,684,152 | -0.81(-2.21%) |
Aug 12, 2008 | 37.59 | 37.67 | 36.13 | 36.59 | 5,042,581 | -1.18(-3.12%) |
Aug 11, 2008 | 35.35 | 38.39 | 35.07 | 37.77 | 8,276,327 | +2.60(+7.40%) |
Aug 08, 2008 | 34.97 | 35.36 | 33.65 | 35.17 | 8,866,556 | +0.40(+1.16%) |
Aug 07, 2008 | 36.39 | 36.80 | 34.41 | 34.76 | 13,276,983 | -4.14(-10.64%) |
Aug 06, 2008 | 39.38 | 39.38 | 38.07 | 38.90 | 3,724,119 | -0.58(-1.47%) |
Aug 05, 2008 | 38.36 | 39.61 | 38.00 | 39.48 | 5,105,791 | +1.61(+4.26%) |
Aug 04, 2008 | 38.44 | 38.56 | 37.08 | 37.87 | 4,104,374 | -0.69(-1.79%) |
Aug 01, 2008 | 38.83 | 39.20 | 37.73 | 38.56 | 3,206,490 | +0.01(+0.04%) |
Jul 31, 2008 | 38.64 | 39.75 | 38.08 | 38.55 | 3,122,124 | -0.43(-1.09%) |
Jul 30, 2008 | 39.24 | 39.96 | 38.34 | 38.97 | 4,456,778 | +0.06(+0.14%) |
Jul 29, 2008 | 38.92 | 39.08 | 37.93 | 38.92 | 4,620,565 | +0.89(+2.33%) |
Jul 28, 2008 | 38.78 | 39.44 | 37.78 | 38.03 | 4,162,226 | -0.96(-2.47%) |
Jul 25, 2008 | 38.59 | 39.41 | 36.75 | 38.99 | 14,147,661 | -3.16(-7.49%) |
Jul 24, 2008 | 44.01 | 44.45 | 42.01 | 42.15 | 3,929,927 | -1.89(-4.30%) |
Jul 23, 2008 | 41.97 | 45.37 | 41.70 | 44.04 | 6,677,730 | +1.86(+4.40%) |
Jul 22, 2008 | 40.96 | 42.19 | 40.11 | 42.18 | 2,863,644 | +0.99(+2.41%) |
Jul 21, 2008 | 41.64 | 41.94 | 40.88 | 41.19 | 3,074,079 | -0.20(-0.49%) |
Jul 18, 2008 | 42.57 | 42.57 | 40.45 | 41.40 | 4,063,541 | -0.79(-1.87%) |
Jul 17, 2008 | 40.56 | 42.74 | 40.49 | 42.18 | 6,423,179 | +1.70(+4.19%) |
Jul 16, 2008 | 37.96 | 40.50 | 37.40 | 40.49 | 6,977,573 | +2.51(+6.60%) |
Jul 15, 2008 | 37.74 | 38.85 | 36.89 | 37.98 | 6,465,161 | -0.05(-0.13%) |
Jul 14, 2008 | 37.30 | 38.51 | 37.22 | 38.03 | 6,553,986 | +1.31(+3.55%) |
Jul 11, 2008 | 37.22 | 37.48 | 35.92 | 36.73 | 5,429,218 | -0.99(-2.63%) |
Jul 10, 2008 | 39.65 | 39.96 | 37.47 | 37.72 | 7,726,317 | -2.20(-5.51%) |
Jul 09, 2008 | 42.02 | 42.20 | 39.72 | 39.92 | 5,821,065 | -2.46(-5.80%) |
Jul 08, 2008 | 42.48 | 42.66 | 41.27 | 42.37 | 5,406,444 | +0.00(+0.00%) |
Jul 07, 2008 | 42.60 | 43.55 | 41.64 | 42.37 | 4,172,258 | -0.02(-0.05%) |
Jul 04, 2008 | 43.10 | 43.31 | 41.97 | 42.39 | 2,304,591 | +0.00(+0.00%) |
Jul 03, 2008 | 43.10 | 43.31 | 41.97 | 42.39 | 2,304,591 | -0.47(-1.11%) |
Jul 02, 2008 | 44.11 | 44.98 | 42.73 | 42.87 | 3,453,364 | -1.03(-2.35%) |