Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.84 | 28.49 | 26.77 | 28.36 | 43,658,528 | +2.68(+10.43%) |
Sep 29, 2008 | 28.13 | 28.16 | 24.51 | 25.68 | 58,755,736 | -4.68(-15.41%) |
Sep 26, 2008 | 30.13 | 30.40 | 29.57 | 30.36 | 0 | -0.84(-2.68%) |
Sep 25, 2008 | 30.72 | 31.56 | 30.46 | 31.20 | 32,817,962 | +1.59(+5.38%) |
Sep 24, 2008 | 30.09 | 30.43 | 29.46 | 29.60 | 23,932,188 | -0.08(-0.25%) |
Sep 23, 2008 | 31.28 | 31.65 | 29.21 | 29.68 | 44,171,244 | -2.02(-6.39%) |
Sep 22, 2008 | 32.42 | 32.63 | 31.62 | 31.70 | 40,257,704 | -0.18(-0.55%) |
Sep 19, 2008 | 31.73 | 32.74 | 30.48 | 31.88 | 0 | +3.40(+11.96%) |
Sep 18, 2008 | 27.45 | 28.56 | 25.48 | 28.48 | 58,023,524 | +1.66(+6.20%) |
Sep 17, 2008 | 28.63 | 28.68 | 26.62 | 26.81 | 63,033,824 | -2.70(-9.15%) |
Sep 16, 2008 | 27.40 | 29.66 | 26.99 | 29.51 | 61,505,252 | +0.40(+1.38%) |
Sep 15, 2008 | 29.48 | 30.81 | 28.93 | 29.11 | 58,466,244 | -3.01(-9.36%) |
Sep 12, 2008 | 30.80 | 32.31 | 30.62 | 32.12 | 45,015,208 | +1.57(+5.14%) |
Sep 11, 2008 | 28.78 | 30.63 | 28.66 | 30.55 | 44,638,516 | +0.35(+1.17%) |
Sep 10, 2008 | 29.87 | 30.41 | 28.72 | 30.19 | 47,676,804 | +0.79(+2.67%) |
Sep 09, 2008 | 30.83 | 31.25 | 29.21 | 29.41 | 44,029,092 | -2.35(-7.39%) |
Sep 08, 2008 | 33.87 | 33.99 | 31.55 | 31.75 | 46,867,460 | -0.69(-2.14%) |
Sep 05, 2008 | 31.79 | 32.61 | 31.09 | 32.45 | 0 | -0.23(-0.71%) |
Sep 04, 2008 | 34.22 | 34.37 | 32.28 | 32.68 | 36,653,216 | -1.94(-5.60%) |
Sep 03, 2008 | 35.21 | 35.92 | 34.00 | 34.62 | 23,740,360 | -0.69(-1.94%) |
Sep 02, 2008 | 35.65 | 36.21 | 35.11 | 35.31 | 22,663,764 | -1.65(-4.47%) |
Aug 29, 2008 | 37.49 | 37.74 | 36.82 | 36.96 | 0 | -0.47(-1.25%) |
Aug 28, 2008 | 37.78 | 37.87 | 36.99 | 37.43 | 14,003,073 | +0.36(+0.98%) |
Aug 27, 2008 | 36.60 | 37.18 | 36.35 | 37.06 | 14,099,432 | +1.06(+2.95%) |
Aug 26, 2008 | 35.97 | 36.51 | 35.79 | 36.00 | 15,533,554 | -0.13(-0.36%) |
Aug 25, 2008 | 37.11 | 37.13 | 36.01 | 36.13 | 19,453,766 | -0.97(-2.61%) |
Aug 22, 2008 | 37.89 | 37.96 | 36.74 | 37.10 | 14,810,036 | -0.54(-1.43%) |
Aug 21, 2008 | 37.43 | 38.02 | 37.15 | 37.64 | 16,801,844 | +0.70(+1.90%) |
Aug 20, 2008 | 36.39 | 37.12 | 36.17 | 36.94 | 18,900,966 | +1.42(+3.98%) |
Aug 19, 2008 | 34.11 | 35.86 | 34.08 | 35.52 | 22,368,478 | +0.66(+1.89%) |
Aug 18, 2008 | 35.81 | 35.95 | 34.60 | 34.86 | 17,749,260 | -0.54(-1.54%) |
Aug 15, 2008 | 36.06 | 36.23 | 35.14 | 35.41 | 0 | -0.97(-2.66%) |
Aug 14, 2008 | 36.73 | 37.17 | 36.14 | 36.37 | 16,710,540 | -0.12(-0.32%) |
Aug 13, 2008 | 35.40 | 36.80 | 35.36 | 36.49 | 22,764,834 | +0.79(+2.20%) |
Aug 12, 2008 | 36.20 | 36.66 | 35.65 | 35.70 | 19,870,470 | -0.58(-1.61%) |
Aug 11, 2008 | 37.65 | 37.76 | 36.03 | 36.29 | 30,035,178 | -1.29(-3.43%) |
Aug 08, 2008 | 37.48 | 37.91 | 37.30 | 37.58 | 14,267,613 | -0.65(-1.71%) |
Aug 07, 2008 | 38.90 | 39.02 | 37.90 | 38.23 | 16,747,373 | -0.80(-2.05%) |
Aug 06, 2008 | 38.45 | 39.23 | 38.35 | 39.03 | 17,664,002 | +0.82(+2.15%) |
Aug 05, 2008 | 38.17 | 38.79 | 37.67 | 38.21 | 24,106,890 | +0.11(+0.29%) |
Aug 04, 2008 | 39.13 | 39.28 | 37.78 | 38.10 | 27,095,384 | -1.73(-4.34%) |
Aug 01, 2008 | 40.79 | 40.88 | 39.63 | 39.83 | 18,505,854 | -1.09(-2.66%) |
Jul 31, 2008 | 41.25 | 41.39 | 40.80 | 40.92 | 17,317,536 | -0.60(-1.44%) |
Jul 30, 2008 | 40.58 | 41.60 | 40.41 | 41.52 | 25,675,882 | +1.95(+4.94%) |
Jul 29, 2008 | 39.56 | 39.60 | 39.10 | 39.56 | 16,486,924 | +0.71(+1.83%) |
Jul 28, 2008 | 39.35 | 39.64 | 38.75 | 38.85 | 16,313,962 | -0.13(-0.34%) |
Jul 25, 2008 | 38.63 | 39.36 | 38.44 | 38.98 | 18,982,440 | -0.05(-0.13%) |
Jul 24, 2008 | 40.55 | 40.65 | 38.97 | 39.03 | 27,045,100 | -1.36(-3.37%) |
Jul 23, 2008 | 40.78 | 41.09 | 40.34 | 40.39 | 23,130,482 | -0.62(-1.51%) |
Jul 22, 2008 | 41.08 | 41.20 | 40.56 | 41.01 | 19,089,556 | -0.58(-1.40%) |
Jul 21, 2008 | 41.20 | 41.71 | 41.19 | 41.60 | 18,054,230 | +0.84(+2.06%) |
Jul 18, 2008 | 40.69 | 41.46 | 40.31 | 40.75 | 25,227,374 | +0.06(+0.15%) |
Jul 17, 2008 | 41.91 | 42.16 | 40.25 | 40.69 | 28,362,270 | -1.28(-3.06%) |
Jul 16, 2008 | 41.60 | 42.06 | 41.18 | 41.98 | 26,397,318 | +0.45(+1.08%) |
Jul 15, 2008 | 40.96 | 42.12 | 39.71 | 41.53 | 38,545,680 | -0.06(-0.15%) |
Jul 14, 2008 | 42.03 | 42.05 | 41.47 | 41.59 | 26,039,736 | +0.47(+1.15%) |
Jul 11, 2008 | 41.05 | 41.98 | 40.63 | 41.12 | 36,407,612 | -0.26(-0.62%) |
Jul 10, 2008 | 39.94 | 41.48 | 39.80 | 41.37 | 42,481,736 | +1.43(+3.58%) |
Jul 09, 2008 | 41.40 | 41.42 | 39.77 | 39.94 | 28,023,824 | -1.23(-3.00%) |
Jul 08, 2008 | 40.91 | 41.24 | 40.00 | 41.18 | 40,340,564 | -0.05(-0.11%) |
Jul 07, 2008 | 41.76 | 42.36 | 40.92 | 41.22 | 38,780,352 | -0.61(-1.46%) |
Jul 04, 2008 | 42.53 | 42.78 | 41.27 | 41.83 | 27,804,954 | +0.00(+0.00%) |
Jul 03, 2008 | 42.53 | 42.78 | 41.27 | 41.83 | 27,804,954 | -0.45(-1.07%) |
Jul 02, 2008 | 44.74 | 44.81 | 42.22 | 42.29 | 37,382,240 | -1.92(-4.35%) |