Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.40 | 28.66 | 27.66 | 28.20 | 12,147,683 | -0.44(-1.52%) |
Sep 29, 2008 | 29.48 | 30.23 | 27.86 | 28.63 | 17,457,762 | -1.19(-4.00%) |
Sep 26, 2008 | 30.83 | 31.61 | 29.67 | 29.83 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.61 | 31.25 | 30.06 | 30.23 | 12,516,231 | -0.44(-1.45%) |
Sep 24, 2008 | 31.59 | 31.88 | 30.44 | 30.68 | 10,985,770 | -0.44(-1.40%) |
Sep 23, 2008 | 32.32 | 32.32 | 30.95 | 31.11 | 13,504,941 | -1.21(-3.74%) |
Sep 22, 2008 | 30.94 | 32.66 | 30.81 | 32.32 | 18,688,408 | +1.88(+6.16%) |
Sep 19, 2008 | 29.72 | 30.52 | 28.57 | 30.44 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.83 | 32.52 | 28.52 | 28.86 | 26,903,314 | -2.60(-8.28%) |
Sep 17, 2008 | 28.78 | 32.43 | 28.05 | 31.46 | 22,099,544 | +2.69(+9.36%) |
Sep 16, 2008 | 27.44 | 28.83 | 27.13 | 28.77 | 11,245,274 | +0.85(+3.05%) |
Sep 15, 2008 | 28.57 | 28.82 | 27.68 | 27.92 | 14,909,522 | -0.93(-3.23%) |
Sep 12, 2008 | 27.79 | 28.94 | 27.44 | 28.85 | 13,309,821 | +1.73(+6.38%) |
Sep 11, 2008 | 26.89 | 27.64 | 26.04 | 27.12 | 17,591,168 | -0.31(-1.14%) |
Sep 10, 2008 | 27.45 | 27.56 | 26.36 | 27.43 | 20,104,584 | +0.71(+2.67%) |
Sep 09, 2008 | 28.32 | 28.48 | 26.67 | 26.72 | 18,299,248 | -2.25(-7.76%) |
Sep 08, 2008 | 29.67 | 30.29 | 28.69 | 28.97 | 13,311,902 | -0.30(-1.02%) |
Sep 05, 2008 | 29.49 | 29.49 | 28.37 | 29.27 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.30 | 30.55 | 28.69 | 28.76 | 15,363,920 | -1.35(-4.47%) |
Sep 03, 2008 | 30.94 | 31.35 | 29.54 | 30.11 | 12,532,627 | -1.12(-3.59%) |
Sep 02, 2008 | 31.16 | 31.60 | 30.60 | 31.23 | 10,378,886 | -1.58(-4.81%) |
Aug 29, 2008 | 32.88 | 33.10 | 32.61 | 32.81 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.45 | 33.52 | 32.41 | 32.90 | 5,853,633 | +0.01(+0.02%) |
Aug 27, 2008 | 32.55 | 33.01 | 32.51 | 32.90 | 6,956,774 | +0.74(+2.31%) |
Aug 26, 2008 | 31.79 | 32.49 | 31.71 | 32.15 | 5,990,704 | +0.36(+1.12%) |
Aug 25, 2008 | 31.96 | 32.63 | 31.67 | 31.80 | 5,639,827 | -0.42(-1.31%) |
Aug 22, 2008 | 32.25 | 32.73 | 31.92 | 32.22 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.56 | 32.83 | 31.99 | 32.66 | 10,377,473 | +1.19(+3.79%) |
Aug 20, 2008 | 31.28 | 31.91 | 30.87 | 31.46 | 10,267,694 | +0.31(+0.98%) |
Aug 19, 2008 | 30.04 | 31.59 | 30.04 | 31.16 | 9,598,902 | +0.57(+1.85%) |
Aug 18, 2008 | 30.56 | 30.92 | 30.29 | 30.59 | 7,989,386 | +0.39(+1.30%) |
Aug 15, 2008 | 30.64 | 30.84 | 30.12 | 30.20 | 0 | -1.00(-3.22%) |
Aug 14, 2008 | 31.96 | 32.37 | 31.15 | 31.20 | 11,162,554 | -0.92(-2.85%) |
Aug 13, 2008 | 31.11 | 32.24 | 30.98 | 32.12 | 12,690,219 | +1.30(+4.23%) |
Aug 12, 2008 | 30.60 | 31.11 | 30.07 | 30.82 | 16,709,094 | +0.63(+2.07%) |
Aug 11, 2008 | 31.46 | 32.01 | 29.67 | 30.19 | 21,080,796 | -1.52(-4.79%) |
Aug 08, 2008 | 31.81 | 32.47 | 31.43 | 31.71 | 9,699,130 | -0.81(-2.50%) |
Aug 07, 2008 | 32.62 | 32.92 | 32.34 | 32.52 | 9,968,719 | +0.09(+0.29%) |
Aug 06, 2008 | 32.17 | 32.77 | 32.04 | 32.43 | 11,966,518 | +0.60(+1.90%) |
Aug 05, 2008 | 33.11 | 33.31 | 31.70 | 31.83 | 15,247,202 | -1.72(-5.14%) |
Aug 04, 2008 | 34.27 | 34.57 | 33.21 | 33.55 | 11,433,866 | -0.84(-2.43%) |
Aug 01, 2008 | 34.66 | 35.78 | 34.20 | 34.39 | 9,204,829 | -0.50(-1.44%) |
Jul 31, 2008 | 35.69 | 36.08 | 34.71 | 34.89 | 9,290,776 | -0.21(-0.60%) |
Jul 30, 2008 | 34.47 | 35.19 | 33.65 | 35.10 | 13,022,073 | +0.20(+0.56%) |
Jul 29, 2008 | 34.90 | 35.76 | 34.47 | 34.90 | 9,983,684 | -0.82(-2.30%) |
Jul 28, 2008 | 35.81 | 36.70 | 35.43 | 35.73 | 7,476,522 | -0.07(-0.18%) |
Jul 25, 2008 | 35.30 | 36.38 | 34.99 | 35.79 | 9,582,326 | +0.31(+0.88%) |
Jul 24, 2008 | 34.68 | 36.56 | 34.53 | 35.48 | 15,930,687 | +1.32(+3.88%) |
Jul 23, 2008 | 35.61 | 35.69 | 33.90 | 34.15 | 13,967,092 | -1.58(-4.42%) |
Jul 22, 2008 | 36.25 | 37.00 | 35.35 | 35.73 | 13,146,119 | -0.40(-1.11%) |
Jul 21, 2008 | 35.46 | 36.15 | 34.96 | 36.13 | 7,967,363 | +1.04(+2.96%) |
Jul 18, 2008 | 34.66 | 35.39 | 34.56 | 35.09 | 9,100,195 | +0.39(+1.13%) |
Jul 17, 2008 | 35.94 | 36.61 | 34.62 | 34.70 | 15,117,399 | -1.41(-3.91%) |
Jul 16, 2008 | 36.94 | 37.15 | 35.62 | 36.11 | 12,008,340 | -0.87(-2.34%) |
Jul 15, 2008 | 38.18 | 38.74 | 36.92 | 36.98 | 15,179,913 | -0.79(-2.10%) |
Jul 14, 2008 | 37.45 | 38.05 | 36.89 | 37.77 | 9,722,350 | +0.47(+1.27%) |
Jul 11, 2008 | 36.67 | 37.57 | 36.50 | 37.30 | 11,766,231 | +1.52(+4.25%) |
Jul 10, 2008 | 34.71 | 35.89 | 34.65 | 35.78 | 9,800,000 | +1.19(+3.45%) |
Jul 09, 2008 | 35.24 | 35.62 | 34.50 | 34.58 | 9,397,118 | -0.34(-0.98%) |
Jul 08, 2008 | 35.16 | 35.49 | 34.63 | 34.93 | 11,667,358 | -0.69(-1.94%) |
Jul 07, 2008 | 35.94 | 36.15 | 35.43 | 35.62 | 11,983,975 | -0.87(-2.37%) |
Jul 04, 2008 | 36.80 | 37.09 | 36.08 | 36.48 | 7,305,073 | +0.00(+0.00%) |
Jul 03, 2008 | 36.80 | 37.09 | 36.08 | 36.48 | 7,305,073 | -0.61(-1.65%) |
Jul 02, 2008 | 38.82 | 38.84 | 37.03 | 37.09 | 12,151,025 | -1.73(-4.46%) |