Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.72 | 28.93 | 25.05 | 28.39 | 5,195,149 | +2.49(+9.61%) |
Sep 29, 2008 | 27.15 | 28.69 | 25.91 | 25.91 | 4,213,032 | -1.82(-6.57%) |
Sep 26, 2008 | 28.01 | 28.73 | 27.39 | 27.73 | 0 | -0.58(-2.06%) |
Sep 25, 2008 | 28.85 | 29.23 | 27.76 | 28.31 | 3,301,183 | -0.39(-1.37%) |
Sep 24, 2008 | 28.94 | 29.21 | 27.74 | 28.70 | 3,070,119 | +0.05(+0.17%) |
Sep 23, 2008 | 29.01 | 29.04 | 28.42 | 28.65 | 4,121,552 | -0.08(-0.29%) |
Sep 22, 2008 | 31.73 | 31.73 | 28.64 | 28.74 | 6,301,545 | -1.44(-4.79%) |
Sep 19, 2008 | 32.44 | 33.40 | 29.89 | 30.18 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.88 | 30.57 | 26.96 | 30.57 | 12,192,477 | +2.08(+7.30%) |
Sep 17, 2008 | 30.22 | 30.85 | 28.20 | 28.49 | 7,898,590 | -2.58(-8.31%) |
Sep 16, 2008 | 29.54 | 31.07 | 29.00 | 31.07 | 7,538,053 | +0.84(+2.76%) |
Sep 15, 2008 | 30.80 | 31.93 | 30.19 | 30.23 | 7,074,941 | -2.02(-6.27%) |
Sep 12, 2008 | 31.99 | 32.73 | 31.68 | 32.25 | 3,512,803 | -0.50(-1.53%) |
Sep 11, 2008 | 31.98 | 32.77 | 31.08 | 32.75 | 5,178,270 | +0.17(+0.51%) |
Sep 10, 2008 | 33.20 | 33.42 | 31.68 | 32.59 | 5,124,770 | -0.45(-1.37%) |
Sep 09, 2008 | 34.33 | 35.42 | 33.04 | 33.04 | 5,215,110 | -1.64(-4.72%) |
Sep 08, 2008 | 34.65 | 35.43 | 34.08 | 34.67 | 7,490,569 | +1.94(+5.92%) |
Sep 05, 2008 | 32.90 | 33.39 | 31.74 | 32.74 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.06 | 34.66 | 33.13 | 33.25 | 3,994,807 | -1.20(-3.49%) |
Sep 03, 2008 | 33.85 | 34.53 | 33.51 | 34.45 | 2,808,662 | +0.13(+0.36%) |
Sep 02, 2008 | 34.27 | 35.97 | 34.15 | 34.32 | 5,421,688 | +0.37(+1.08%) |
Aug 29, 2008 | 33.26 | 34.34 | 33.24 | 33.96 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.05 | 34.09 | 32.79 | 33.84 | 4,235,489 | +0.81(+2.45%) |
Aug 27, 2008 | 31.89 | 33.03 | 31.69 | 33.03 | 3,933,195 | +1.00(+3.13%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.35 | 32.03 | 1,967,694 | +0.27(+0.84%) |
Aug 25, 2008 | 32.44 | 32.44 | 31.48 | 31.76 | 2,822,921 | -0.91(-2.79%) |
Aug 22, 2008 | 31.42 | 32.69 | 31.42 | 32.67 | 3,910,976 | +1.51(+4.85%) |
Aug 21, 2008 | 30.38 | 31.43 | 30.27 | 31.16 | 3,095,277 | +0.36(+1.17%) |
Aug 20, 2008 | 31.38 | 31.94 | 30.61 | 30.80 | 6,161,170 | -0.58(-1.86%) |
Aug 19, 2008 | 32.09 | 32.11 | 30.92 | 31.38 | 4,877,776 | -0.95(-2.94%) |
Aug 18, 2008 | 33.56 | 33.56 | 32.18 | 32.34 | 7,555,401 | -1.09(-3.27%) |
Aug 15, 2008 | 32.90 | 34.20 | 32.89 | 33.43 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.32 | 33.00 | 31.32 | 32.89 | 5,465,706 | +0.93(+2.90%) |
Aug 13, 2008 | 32.00 | 32.22 | 31.16 | 31.96 | 9,100,630 | -0.29(-0.91%) |
Aug 12, 2008 | 33.37 | 33.64 | 32.13 | 32.25 | 6,995,870 | -1.48(-4.38%) |
Aug 11, 2008 | 32.46 | 33.99 | 32.24 | 33.73 | 8,105,611 | +0.86(+2.62%) |
Aug 08, 2008 | 31.53 | 33.13 | 31.43 | 32.87 | 4,302,164 | +1.25(+3.96%) |
Aug 07, 2008 | 31.82 | 32.36 | 31.27 | 31.62 | 3,953,377 | -0.48(-1.51%) |
Aug 06, 2008 | 31.58 | 32.10 | 30.88 | 32.10 | 6,393,808 | +0.38(+1.18%) |
Aug 05, 2008 | 30.81 | 31.78 | 30.37 | 31.73 | 5,546,444 | +1.43(+4.71%) |
Aug 04, 2008 | 30.85 | 30.87 | 29.36 | 30.30 | 5,148,946 | +0.56(+1.88%) |
Aug 01, 2008 | 29.53 | 29.86 | 28.25 | 29.74 | 4,792,389 | +0.67(+2.30%) |
Jul 31, 2008 | 29.00 | 30.02 | 28.58 | 29.07 | 4,508,809 | -0.36(-1.22%) |
Jul 30, 2008 | 31.32 | 32.15 | 28.75 | 29.43 | 10,261,102 | -0.76(-2.52%) |
Jul 29, 2008 | 30.19 | 30.21 | 27.98 | 30.19 | 5,566,498 | +2.17(+7.75%) |
Jul 28, 2008 | 28.45 | 29.14 | 27.89 | 28.02 | 4,653,749 | -0.48(-1.67%) |
Jul 25, 2008 | 28.92 | 29.28 | 28.29 | 28.49 | 3,796,672 | -0.08(-0.26%) |
Jul 24, 2008 | 30.89 | 30.89 | 28.39 | 28.57 | 4,218,158 | -1.47(-4.89%) |
Jul 23, 2008 | 29.58 | 30.82 | 29.48 | 30.04 | 8,097,305 | +0.22(+0.73%) |
Jul 22, 2008 | 27.98 | 29.96 | 27.48 | 29.82 | 6,277,322 | +1.30(+4.57%) |
Jul 21, 2008 | 29.15 | 29.55 | 28.34 | 28.52 | 4,516,482 | -0.83(-2.82%) |
Jul 18, 2008 | 29.32 | 29.82 | 28.99 | 29.35 | 7,234,508 | +0.29(+1.01%) |
Jul 17, 2008 | 27.97 | 29.36 | 27.86 | 29.05 | 7,197,993 | +1.30(+4.69%) |
Jul 16, 2008 | 25.89 | 27.93 | 25.68 | 27.75 | 9,088,688 | +1.89(+7.30%) |
Jul 15, 2008 | 25.68 | 26.64 | 24.89 | 25.86 | 13,091,147 | -0.17(-0.64%) |
Jul 14, 2008 | 26.19 | 27.12 | 25.81 | 26.03 | 6,252,690 | +0.14(+0.55%) |
Jul 11, 2008 | 27.12 | 27.38 | 24.59 | 25.89 | 16,314,570 | -1.60(-5.83%) |
Jul 10, 2008 | 25.88 | 27.62 | 25.47 | 27.49 | 7,945,400 | +0.38(+1.42%) |
Jul 09, 2008 | 27.92 | 28.73 | 26.82 | 27.11 | 6,194,498 | -0.83(-2.96%) |
Jul 08, 2008 | 26.97 | 28.33 | 26.31 | 27.93 | 10,030,662 | +0.32(+1.15%) |
Jul 07, 2008 | 28.52 | 28.92 | 27.27 | 27.62 | 7,934,543 | -0.73(-2.56%) |
Jul 04, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,556 | +0.00(+0.00%) |
Jul 03, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,556 | +0.41(+1.46%) |
Jul 02, 2008 | 28.39 | 29.17 | 27.82 | 27.93 | 7,312,741 | -0.40(-1.41%) |