Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.93 | 28.94 | 26.76 | 28.74 | 16,059,497 | +2.34(+8.85%) |
Sep 29, 2008 | 30.95 | 30.95 | 26.40 | 26.40 | 24,215,906 | -5.64(-17.59%) |
Sep 26, 2008 | 29.70 | 32.10 | 28.67 | 32.04 | 0 | +1.35(+4.41%) |
Sep 25, 2008 | 30.55 | 31.92 | 30.35 | 30.68 | 9,456,405 | +0.27(+0.88%) |
Sep 24, 2008 | 31.18 | 31.41 | 29.69 | 30.42 | 8,751,093 | -0.63(-2.04%) |
Sep 23, 2008 | 29.99 | 31.23 | 29.49 | 31.05 | 12,668,357 | +0.80(+2.65%) |
Sep 22, 2008 | 32.38 | 32.85 | 29.54 | 30.25 | 18,433,700 | -2.52(-7.70%) |
Sep 19, 2008 | 32.39 | 33.34 | 30.45 | 32.77 | 0 | +2.17(+7.10%) |
Sep 18, 2008 | 27.66 | 31.02 | 26.73 | 30.59 | 53,041,784 | +3.80(+14.16%) |
Sep 17, 2008 | 28.67 | 29.10 | 25.70 | 26.80 | 46,112,640 | -2.46(-8.40%) |
Sep 16, 2008 | 27.74 | 29.32 | 27.71 | 29.26 | 33,819,828 | +0.48(+1.66%) |
Sep 15, 2008 | 30.00 | 31.43 | 28.75 | 28.78 | 38,903,940 | -2.81(-8.91%) |
Sep 12, 2008 | 30.85 | 31.92 | 30.53 | 31.59 | 16,000,007 | +0.15(+0.49%) |
Sep 11, 2008 | 30.38 | 31.55 | 29.96 | 31.44 | 23,705,676 | +0.49(+1.57%) |
Sep 10, 2008 | 31.46 | 32.01 | 30.56 | 30.95 | 16,897,126 | -0.06(-0.21%) |
Sep 09, 2008 | 32.74 | 33.13 | 30.93 | 31.02 | 20,716,456 | -1.85(-5.63%) |
Sep 08, 2008 | 33.49 | 33.90 | 32.04 | 32.87 | 30,724,864 | +0.91(+2.84%) |
Sep 05, 2008 | 30.98 | 32.01 | 30.59 | 31.96 | 0 | +0.53(+1.68%) |
Sep 04, 2008 | 32.44 | 32.52 | 31.09 | 31.43 | 23,021,326 | -1.75(-5.28%) |
Sep 03, 2008 | 32.85 | 33.25 | 32.28 | 33.18 | 14,489,128 | +0.23(+0.69%) |
Sep 02, 2008 | 33.05 | 33.89 | 32.28 | 32.95 | 13,660,102 | +0.77(+2.39%) |
Aug 29, 2008 | 32.38 | 32.56 | 31.95 | 32.18 | 0 | -0.58(-1.76%) |
Aug 28, 2008 | 31.92 | 32.82 | 31.80 | 32.76 | 15,798,027 | +1.27(+4.04%) |
Aug 27, 2008 | 30.75 | 31.55 | 30.49 | 31.49 | 10,540,358 | +0.62(+2.02%) |
Aug 26, 2008 | 30.70 | 31.10 | 30.42 | 30.86 | 8,612,095 | +0.19(+0.63%) |
Aug 25, 2008 | 31.11 | 31.22 | 30.51 | 30.67 | 12,833,181 | -0.79(-2.53%) |
Aug 22, 2008 | 30.98 | 31.59 | 30.54 | 31.46 | 0 | +1.44(+4.81%) |
Aug 21, 2008 | 29.88 | 30.45 | 29.60 | 30.02 | 11,767,995 | -0.34(-1.12%) |
Aug 20, 2008 | 29.87 | 31.02 | 29.49 | 30.36 | 16,032,653 | +0.57(+1.91%) |
Aug 19, 2008 | 30.25 | 30.25 | 29.35 | 29.79 | 16,477,254 | -1.02(-3.32%) |
Aug 18, 2008 | 31.79 | 31.91 | 30.48 | 30.81 | 15,256,992 | -0.88(-2.76%) |
Aug 15, 2008 | 31.31 | 32.21 | 31.19 | 31.69 | 0 | +0.71(+2.28%) |
Aug 14, 2008 | 29.73 | 31.15 | 29.61 | 30.98 | 14,779,044 | +1.06(+3.55%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.41 | 29.92 | 17,248,572 | -0.94(-3.05%) |
Aug 12, 2008 | 31.54 | 31.66 | 30.56 | 30.86 | 16,962,510 | -0.91(-2.86%) |
Aug 11, 2008 | 30.63 | 32.58 | 30.42 | 31.77 | 14,757,870 | +1.10(+3.60%) |
Aug 08, 2008 | 29.47 | 31.07 | 29.25 | 30.67 | 19,431,438 | +1.14(+3.87%) |
Aug 07, 2008 | 30.41 | 31.04 | 29.14 | 29.52 | 22,706,000 | -1.29(-4.19%) |
Aug 06, 2008 | 31.14 | 31.21 | 30.42 | 30.81 | 16,893,580 | -0.59(-1.89%) |
Aug 05, 2008 | 30.25 | 31.48 | 30.00 | 31.41 | 18,202,278 | +1.52(+5.07%) |
Aug 04, 2008 | 30.08 | 30.25 | 29.30 | 29.89 | 12,631,460 | -0.28(-0.91%) |
Aug 01, 2008 | 30.16 | 30.36 | 29.20 | 30.16 | 11,989,293 | +0.06(+0.19%) |
Jul 31, 2008 | 30.05 | 30.82 | 29.77 | 30.11 | 15,850,307 | -0.34(-1.12%) |
Jul 30, 2008 | 30.78 | 31.15 | 29.70 | 30.45 | 18,279,164 | +0.02(+0.05%) |
Jul 29, 2008 | 30.43 | 30.46 | 28.47 | 30.43 | 22,026,788 | +1.74(+6.08%) |
Jul 28, 2008 | 29.61 | 30.04 | 28.51 | 28.69 | 19,906,212 | -1.01(-3.41%) |
Jul 25, 2008 | 29.79 | 30.89 | 29.36 | 29.70 | 23,718,144 | +0.17(+0.58%) |
Jul 24, 2008 | 32.07 | 32.17 | 29.28 | 29.53 | 27,490,250 | -2.38(-7.45%) |
Jul 23, 2008 | 31.11 | 32.28 | 30.25 | 31.91 | 36,261,440 | +1.09(+3.55%) |
Jul 22, 2008 | 29.51 | 31.27 | 29.20 | 30.81 | 59,828,428 | -2.36(-7.11%) |
Jul 21, 2008 | 34.32 | 34.47 | 32.87 | 33.17 | 19,930,228 | -1.05(-3.06%) |
Jul 18, 2008 | 34.04 | 34.35 | 32.85 | 34.22 | 20,782,150 | +0.32(+0.96%) |
Jul 17, 2008 | 32.80 | 34.27 | 31.92 | 33.90 | 28,606,728 | +1.72(+5.34%) |
Jul 16, 2008 | 30.44 | 32.18 | 29.99 | 32.18 | 24,246,300 | +2.15(+7.16%) |
Jul 15, 2008 | 29.81 | 31.54 | 28.83 | 30.03 | 31,383,220 | -0.40(-1.31%) |
Jul 14, 2008 | 32.26 | 32.44 | 30.33 | 30.42 | 19,577,618 | -1.38(-4.34%) |
Jul 11, 2008 | 31.23 | 32.77 | 30.29 | 31.80 | 23,661,780 | +0.14(+0.44%) |
Jul 10, 2008 | 31.70 | 32.18 | 30.87 | 31.66 | 16,176,941 | +0.02(+0.08%) |
Jul 09, 2008 | 33.73 | 33.73 | 31.36 | 31.64 | 17,084,956 | -2.06(-6.11%) |
Jul 08, 2008 | 32.13 | 33.90 | 31.66 | 33.70 | 19,527,828 | +1.59(+4.95%) |
Jul 07, 2008 | 32.83 | 33.62 | 31.15 | 32.11 | 19,452,942 | -0.53(-1.62%) |
Jul 04, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.00(+0.00%) |
Jul 03, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.50(+1.56%) |
Jul 02, 2008 | 32.53 | 33.17 | 32.04 | 32.14 | 20,532,544 | -0.32(-1.00%) |