Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.35 | 26.73 | 24.82 | 26.43 | 12,000,376 | +1.69(+6.81%) |
Sep 29, 2008 | 28.76 | 28.90 | 23.74 | 24.74 | 20,185,822 | -4.94(-16.64%) |
Sep 26, 2008 | 29.49 | 30.43 | 29.12 | 29.68 | 0 | -1.10(-3.59%) |
Sep 25, 2008 | 30.50 | 31.46 | 29.81 | 30.78 | 9,336,147 | +0.56(+1.84%) |
Sep 24, 2008 | 30.65 | 30.90 | 29.94 | 30.22 | 11,236,375 | -0.15(-0.48%) |
Sep 23, 2008 | 31.74 | 32.30 | 30.18 | 30.37 | 11,313,638 | -1.21(-3.83%) |
Sep 22, 2008 | 34.12 | 34.44 | 31.48 | 31.58 | 12,728,379 | -2.64(-7.72%) |
Sep 19, 2008 | 32.78 | 35.46 | 31.98 | 34.23 | 0 | +3.81(+12.54%) |
Sep 18, 2008 | 30.20 | 31.25 | 28.06 | 30.41 | 19,718,772 | +0.96(+3.27%) |
Sep 17, 2008 | 30.95 | 31.34 | 28.61 | 29.45 | 15,414,090 | -2.24(-7.07%) |
Sep 16, 2008 | 28.92 | 31.78 | 28.10 | 31.69 | 17,166,360 | +2.12(+7.17%) |
Sep 15, 2008 | 31.02 | 32.43 | 29.51 | 29.57 | 18,426,240 | -3.47(-10.51%) |
Sep 12, 2008 | 30.33 | 33.09 | 30.12 | 33.04 | 17,674,266 | +2.77(+9.15%) |
Sep 11, 2008 | 28.93 | 30.79 | 27.81 | 30.27 | 21,769,762 | +0.67(+2.26%) |
Sep 10, 2008 | 29.07 | 30.25 | 28.67 | 29.60 | 21,851,694 | +1.40(+4.98%) |
Sep 09, 2008 | 30.94 | 31.11 | 27.96 | 28.20 | 20,762,394 | -3.02(-9.68%) |
Sep 08, 2008 | 33.22 | 33.32 | 30.61 | 31.22 | 14,658,837 | -1.19(-3.67%) |
Sep 05, 2008 | 31.30 | 32.68 | 30.52 | 32.41 | 0 | +0.72(+2.26%) |
Sep 04, 2008 | 32.57 | 33.38 | 31.34 | 31.70 | 13,990,723 | -0.98(-2.99%) |
Sep 03, 2008 | 32.75 | 33.86 | 31.60 | 32.67 | 13,874,387 | -0.15(-0.47%) |
Sep 02, 2008 | 33.78 | 34.04 | 32.58 | 32.83 | 13,071,256 | -2.29(-6.53%) |
Aug 29, 2008 | 35.60 | 35.76 | 35.02 | 35.12 | 0 | -0.21(-0.59%) |
Aug 28, 2008 | 35.12 | 35.69 | 34.89 | 35.33 | 6,446,485 | +0.47(+1.34%) |
Aug 27, 2008 | 34.58 | 35.12 | 34.41 | 34.86 | 4,779,212 | +0.88(+2.60%) |
Aug 26, 2008 | 33.45 | 34.10 | 33.16 | 33.98 | 5,229,842 | +0.52(+1.54%) |
Aug 25, 2008 | 34.58 | 34.79 | 32.98 | 33.46 | 6,404,169 | -1.06(-3.06%) |
Aug 22, 2008 | 35.20 | 35.28 | 34.17 | 34.52 | 0 | -0.49(-1.40%) |
Aug 21, 2008 | 35.36 | 35.50 | 34.46 | 35.01 | 5,662,432 | -0.13(-0.38%) |
Aug 20, 2008 | 34.55 | 35.30 | 34.37 | 35.14 | 10,034,702 | +1.14(+3.34%) |
Aug 19, 2008 | 33.00 | 34.39 | 32.95 | 34.00 | 8,662,629 | +0.72(+2.17%) |
Aug 18, 2008 | 34.25 | 34.55 | 33.11 | 33.28 | 6,233,575 | -0.44(-1.31%) |
Aug 15, 2008 | 33.76 | 34.12 | 32.99 | 33.72 | 7,099,410 | -0.30(-0.88%) |
Aug 14, 2008 | 35.12 | 35.26 | 33.76 | 34.02 | 10,106,122 | -1.26(-3.56%) |
Aug 13, 2008 | 33.78 | 35.50 | 33.28 | 35.28 | 11,972,568 | +1.98(+5.95%) |
Aug 12, 2008 | 34.12 | 34.35 | 32.63 | 33.30 | 12,170,062 | -0.58(-1.70%) |
Aug 11, 2008 | 34.78 | 34.78 | 33.45 | 33.88 | 11,355,503 | -0.64(-1.86%) |
Aug 08, 2008 | 35.74 | 35.74 | 34.19 | 34.52 | 9,620,541 | -1.38(-3.84%) |
Aug 07, 2008 | 36.03 | 36.58 | 35.48 | 35.90 | 10,064,942 | -0.07(-0.19%) |
Aug 06, 2008 | 34.94 | 36.23 | 34.90 | 35.96 | 8,478,866 | +1.07(+3.07%) |
Aug 05, 2008 | 34.37 | 36.06 | 33.48 | 34.89 | 11,525,130 | +0.52(+1.50%) |
Aug 04, 2008 | 35.52 | 36.47 | 34.02 | 34.38 | 11,927,618 | -1.60(-4.44%) |
Aug 01, 2008 | 38.65 | 38.65 | 35.84 | 35.98 | 12,767,166 | -2.30(-6.01%) |
Jul 31, 2008 | 39.54 | 39.70 | 37.81 | 38.28 | 10,568,218 | -2.01(-4.98%) |
Jul 30, 2008 | 40.60 | 40.92 | 39.24 | 40.29 | 11,051,923 | +0.68(+1.72%) |
Jul 29, 2008 | 39.76 | 40.55 | 39.34 | 39.60 | 12,179,930 | +1.40(+3.68%) |
Jul 28, 2008 | 38.01 | 38.96 | 37.97 | 38.20 | 8,507,393 | +0.68(+1.80%) |
Jul 25, 2008 | 37.95 | 38.03 | 36.69 | 37.52 | 12,734,096 | +0.19(+0.50%) |
Jul 24, 2008 | 39.00 | 39.54 | 36.92 | 37.34 | 15,766,970 | -1.87(-4.76%) |
Jul 23, 2008 | 40.33 | 40.33 | 38.91 | 39.20 | 9,648,492 | -1.01(-2.51%) |
Jul 22, 2008 | 40.75 | 40.77 | 39.34 | 40.21 | 10,236,874 | -0.62(-1.51%) |
Jul 21, 2008 | 39.97 | 40.87 | 39.40 | 40.83 | 12,176,755 | +1.66(+4.24%) |
Jul 18, 2008 | 40.92 | 41.32 | 38.76 | 39.17 | 23,207,750 | -0.84(-2.11%) |
Jul 17, 2008 | 43.14 | 45.04 | 37.84 | 40.01 | 31,155,284 | -4.98(-11.08%) |
Jul 16, 2008 | 43.42 | 45.22 | 41.18 | 45.00 | 14,487,648 | +2.27(+5.31%) |
Jul 15, 2008 | 42.27 | 43.54 | 40.94 | 42.73 | 13,216,263 | -0.31(-0.71%) |
Jul 14, 2008 | 44.72 | 45.02 | 41.99 | 43.04 | 9,907,075 | -0.70(-1.59%) |
Jul 11, 2008 | 43.82 | 43.95 | 42.27 | 43.73 | 10,816,824 | -0.71(-1.60%) |
Jul 10, 2008 | 44.77 | 44.88 | 42.69 | 44.44 | 11,654,143 | +0.56(+1.28%) |
Jul 09, 2008 | 43.89 | 46.46 | 43.62 | 43.88 | 16,584,906 | +1.63(+3.85%) |
Jul 08, 2008 | 44.13 | 44.13 | 40.47 | 42.25 | 15,780,075 | -1.95(-4.40%) |
Jul 07, 2008 | 42.21 | 44.99 | 41.99 | 44.20 | 21,347,960 | +2.36(+5.64%) |
Jul 04, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.00(+0.00%) |
Jul 03, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.40(+0.97%) |
Jul 02, 2008 | 48.69 | 48.72 | 41.28 | 41.44 | 32,360,144 | -6.88(-14.25%) |