Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.67 | 27.86 | 26.75 | 27.64 | 7,256,039 | +0.42(+1.54%) |
Sep 29, 2008 | 28.62 | 28.87 | 26.37 | 27.22 | 16,684,670 | -2.25(-7.63%) |
Sep 26, 2008 | 28.13 | 29.51 | 27.79 | 29.47 | 0 | +0.74(+2.57%) |
Sep 25, 2008 | 28.50 | 29.25 | 27.73 | 28.73 | 10,940,551 | +0.68(+2.44%) |
Sep 24, 2008 | 28.08 | 28.59 | 27.79 | 28.05 | 6,584,282 | +0.16(+0.56%) |
Sep 23, 2008 | 27.87 | 28.94 | 27.79 | 27.89 | 7,503,960 | -0.20(-0.73%) |
Sep 22, 2008 | 29.77 | 29.99 | 27.94 | 28.09 | 11,517,525 | -1.88(-6.28%) |
Sep 19, 2008 | 32.42 | 33.59 | 29.39 | 29.98 | 0 | -0.66(-2.15%) |
Sep 18, 2008 | 29.02 | 30.73 | 28.35 | 30.64 | 20,760,942 | +1.25(+4.27%) |
Sep 17, 2008 | 30.37 | 30.75 | 29.32 | 29.38 | 14,533,977 | -1.54(-4.97%) |
Sep 16, 2008 | 29.53 | 30.98 | 29.51 | 30.92 | 13,229,808 | +0.89(+2.96%) |
Sep 15, 2008 | 29.86 | 31.25 | 29.86 | 30.03 | 17,087,622 | -0.67(-2.19%) |
Sep 12, 2008 | 31.15 | 31.15 | 30.22 | 30.70 | 0 | -0.80(-2.55%) |
Sep 11, 2008 | 30.83 | 31.52 | 30.68 | 31.51 | 13,875,317 | +0.05(+0.17%) |
Sep 10, 2008 | 31.71 | 32.02 | 30.98 | 31.45 | 14,987,134 | -0.08(-0.27%) |
Sep 09, 2008 | 32.06 | 33.01 | 31.43 | 31.54 | 18,307,448 | -0.77(-2.38%) |
Sep 08, 2008 | 31.25 | 32.30 | 31.04 | 32.30 | 16,509,333 | +1.69(+5.53%) |
Sep 05, 2008 | 30.05 | 30.72 | 29.50 | 30.61 | 0 | +0.18(+0.59%) |
Sep 04, 2008 | 31.12 | 31.63 | 30.33 | 30.43 | 16,429,723 | -1.03(-3.28%) |
Sep 03, 2008 | 31.00 | 31.47 | 30.42 | 31.46 | 15,240,469 | +0.85(+2.78%) |
Sep 02, 2008 | 30.21 | 31.00 | 30.13 | 30.61 | 16,211,625 | +1.12(+3.80%) |
Aug 29, 2008 | 29.69 | 29.89 | 29.37 | 29.49 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.93 | 29.99 | 28.93 | 29.95 | 8,194,805 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.53 | 28.98 | 6,773,242 | -0.08(-0.29%) |
Aug 26, 2008 | 28.78 | 29.21 | 28.41 | 29.06 | 7,118,565 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,347,241 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.60 | 28.77 | 13,195,010 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.63 | 12,680,143 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.02 | 29.28 | 11,298,047 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.31 | 30.42 | 13,094,501 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.06 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.95 | 11,706,848 | +0.41(+1.43%) |
Aug 13, 2008 | 29.29 | 29.31 | 28.01 | 28.54 | 13,907,902 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.82 | 29.13 | 29.47 | 18,726,356 | -1.12(-3.65%) |
Aug 11, 2008 | 28.11 | 31.61 | 27.73 | 30.59 | 37,899,932 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.11 | 16,723,950 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.47 | 12,868,054 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,402,188 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,819,961 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,171,005 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,876,227 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,706,559 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.02 | 24.80 | 25.25 | 13,253,344 | -0.13(-0.52%) |
Jul 29, 2008 | 25.38 | 25.43 | 24.33 | 25.38 | 12,330,149 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,392,514 | -0.65(-2.55%) |
Jul 25, 2008 | 25.72 | 26.42 | 25.41 | 25.60 | 7,077,045 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.41 | 25.56 | 7,801,642 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.31 | 25.07 | 26.43 | 10,944,450 | +0.69(+2.68%) |
Jul 22, 2008 | 24.87 | 25.75 | 24.28 | 25.74 | 11,026,566 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.20 | 24.83 | 24.92 | 8,335,693 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.75 | 13,638,763 | +0.14(+0.56%) |
Jul 17, 2008 | 24.15 | 25.86 | 23.62 | 25.61 | 17,452,684 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.36 | 22.73 | 24.20 | 16,448,046 | +1.23(+5.35%) |
Jul 15, 2008 | 22.79 | 23.59 | 22.08 | 22.97 | 15,056,092 | +0.00(+0.00%) |
Jul 14, 2008 | 23.79 | 24.00 | 22.79 | 22.97 | 7,883,816 | -0.49(-2.07%) |
Jul 11, 2008 | 23.70 | 24.03 | 22.54 | 23.46 | 16,078,401 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,483,616 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,569,469 | -1.36(-5.09%) |
Jul 08, 2008 | 25.99 | 26.73 | 25.84 | 26.65 | 12,065,581 | +0.77(+2.99%) |
Jul 07, 2008 | 25.66 | 26.38 | 25.47 | 25.88 | 15,952,925 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,039,436 | +0.06(+0.24%) |