Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.96 | 30.96 | 25.38 | 27.82 | 3,524,621 | +1.68(+6.41%) |
Sep 29, 2008 | 29.20 | 29.53 | 26.15 | 26.15 | 3,959,381 | -3.28(-11.14%) |
Sep 26, 2008 | 30.07 | 30.21 | 28.60 | 29.43 | 0 | -0.64(-2.13%) |
Sep 25, 2008 | 30.69 | 30.69 | 29.27 | 30.07 | 4,012,563 | +0.39(+1.30%) |
Sep 24, 2008 | 29.32 | 30.02 | 28.01 | 29.68 | 3,179,991 | +0.36(+1.24%) |
Sep 23, 2008 | 30.45 | 30.85 | 28.78 | 29.32 | 3,995,632 | -0.73(-2.42%) |
Sep 22, 2008 | 31.32 | 32.76 | 29.80 | 30.05 | 5,527,339 | -1.64(-5.17%) |
Sep 19, 2008 | 34.17 | 36.24 | 29.68 | 31.68 | 0 | +2.98(+10.38%) |
Sep 18, 2008 | 28.12 | 29.60 | 23.33 | 28.70 | 13,824,706 | +1.15(+4.18%) |
Sep 17, 2008 | 29.74 | 30.39 | 27.34 | 27.55 | 9,121,573 | -3.08(-10.06%) |
Sep 16, 2008 | 29.34 | 30.80 | 28.30 | 30.64 | 8,368,801 | +0.17(+0.57%) |
Sep 15, 2008 | 29.87 | 32.76 | 29.87 | 30.46 | 7,096,451 | -2.10(-6.44%) |
Sep 12, 2008 | 31.21 | 32.77 | 30.33 | 32.56 | 3,787,532 | +0.71(+2.22%) |
Sep 11, 2008 | 30.31 | 31.99 | 29.91 | 31.85 | 5,366,885 | +0.94(+3.04%) |
Sep 10, 2008 | 31.57 | 31.76 | 30.53 | 30.91 | 4,858,203 | -0.24(-0.77%) |
Sep 09, 2008 | 33.66 | 33.97 | 31.14 | 31.15 | 5,820,693 | -2.88(-8.47%) |
Sep 08, 2008 | 34.07 | 35.19 | 32.67 | 34.04 | 6,444,845 | +1.72(+5.32%) |
Sep 05, 2008 | 31.72 | 32.38 | 30.76 | 32.32 | 0 | +0.15(+0.45%) |
Sep 04, 2008 | 33.34 | 33.72 | 32.01 | 32.17 | 3,429,702 | -1.17(-3.52%) |
Sep 03, 2008 | 32.67 | 33.43 | 32.35 | 33.34 | 3,500,545 | +0.52(+1.60%) |
Sep 02, 2008 | 33.46 | 34.01 | 32.06 | 32.82 | 3,489,998 | +0.08(+0.24%) |
Aug 29, 2008 | 32.79 | 33.20 | 32.67 | 32.74 | 2,215,255 | -0.47(-1.43%) |
Aug 28, 2008 | 32.67 | 33.21 | 32.18 | 33.21 | 2,387,192 | +1.13(+3.52%) |
Aug 27, 2008 | 31.41 | 32.12 | 31.21 | 32.08 | 2,041,428 | +0.59(+1.87%) |
Aug 26, 2008 | 31.32 | 31.49 | 30.86 | 31.49 | 2,104,377 | +0.11(+0.35%) |
Aug 25, 2008 | 32.16 | 32.56 | 31.33 | 31.39 | 1,641,356 | -0.95(-2.95%) |
Aug 22, 2008 | 31.63 | 32.36 | 31.60 | 32.34 | 2,086,474 | +1.06(+3.40%) |
Aug 21, 2008 | 31.01 | 31.49 | 30.82 | 31.28 | 2,453,371 | -0.20(-0.65%) |
Aug 20, 2008 | 31.17 | 31.60 | 30.85 | 31.48 | 2,340,677 | +0.42(+1.36%) |
Aug 19, 2008 | 31.39 | 31.89 | 30.78 | 31.06 | 2,872,098 | -0.77(-2.43%) |
Aug 18, 2008 | 32.59 | 32.59 | 31.62 | 31.83 | 3,353,093 | -0.71(-2.17%) |
Aug 15, 2008 | 32.12 | 32.94 | 31.95 | 32.54 | 0 | +0.77(+2.43%) |
Aug 14, 2008 | 29.38 | 31.99 | 29.38 | 31.76 | 3,537,652 | +0.93(+3.02%) |
Aug 13, 2008 | 30.46 | 31.39 | 29.90 | 30.83 | 3,618,896 | +0.14(+0.45%) |
Aug 12, 2008 | 31.76 | 31.86 | 30.37 | 30.69 | 2,512,594 | -1.57(-4.85%) |
Aug 11, 2008 | 31.47 | 33.11 | 31.23 | 32.26 | 3,091,088 | +0.66(+2.10%) |
Aug 08, 2008 | 30.30 | 31.92 | 30.30 | 31.60 | 2,860,950 | +1.25(+4.10%) |
Aug 07, 2008 | 31.06 | 31.30 | 30.10 | 30.35 | 2,879,534 | -1.09(-3.47%) |
Aug 06, 2008 | 31.74 | 31.78 | 31.16 | 31.44 | 1,960,625 | -0.43(-1.35%) |
Aug 05, 2008 | 31.13 | 32.05 | 30.60 | 31.87 | 3,646,756 | +1.62(+5.37%) |
Aug 04, 2008 | 30.96 | 31.04 | 29.96 | 30.25 | 2,568,674 | -0.93(-2.97%) |
Aug 01, 2008 | 31.15 | 31.37 | 30.28 | 31.17 | 2,440,033 | +0.22(+0.71%) |
Jul 31, 2008 | 31.01 | 31.67 | 30.87 | 30.96 | 3,167,305 | -0.50(-1.60%) |
Jul 30, 2008 | 31.59 | 31.92 | 30.40 | 31.46 | 3,133,306 | +0.40(+1.29%) |
Jul 29, 2008 | 29.36 | 31.14 | 29.36 | 31.06 | 3,655,688 | +1.81(+6.18%) |
Jul 28, 2008 | 29.64 | 30.80 | 29.17 | 29.25 | 4,281,079 | -0.75(-2.50%) |
Jul 25, 2008 | 30.30 | 30.87 | 29.57 | 30.00 | 3,738,951 | -0.31(-1.03%) |
Jul 24, 2008 | 30.60 | 31.58 | 29.72 | 30.31 | 7,209,158 | +0.81(+2.74%) |
Jul 23, 2008 | 30.10 | 30.13 | 28.61 | 29.51 | 6,282,022 | -0.11(-0.37%) |
Jul 22, 2008 | 27.95 | 29.65 | 26.99 | 29.62 | 5,560,437 | +1.30(+4.58%) |
Jul 21, 2008 | 29.38 | 29.38 | 28.15 | 28.32 | 5,072,363 | -0.66(-2.29%) |
Jul 18, 2008 | 30.51 | 30.52 | 28.60 | 28.98 | 6,084,100 | -0.91(-3.05%) |
Jul 17, 2008 | 30.18 | 30.71 | 28.49 | 29.89 | 4,935,840 | +0.76(+2.60%) |
Jul 16, 2008 | 26.80 | 29.20 | 26.29 | 29.13 | 6,558,088 | +2.48(+9.29%) |
Jul 15, 2008 | 26.83 | 27.71 | 25.84 | 26.66 | 6,300,090 | -0.44(-1.61%) |
Jul 14, 2008 | 32.78 | 29.50 | 27.03 | 27.10 | 5,200,423 | -1.39(-4.88%) |
Jul 11, 2008 | 28.23 | 29.29 | 27.84 | 28.49 | 4,753,935 | -0.14(-0.48%) |
Jul 10, 2008 | 28.89 | 29.10 | 27.77 | 28.62 | 4,681,994 | -0.26(-0.91%) |
Jul 09, 2008 | 30.50 | 30.58 | 28.73 | 28.89 | 3,726,703 | -1.52(-5.01%) |
Jul 08, 2008 | 28.77 | 30.44 | 28.68 | 30.41 | 5,839,545 | +1.71(+5.96%) |
Jul 07, 2008 | 29.14 | 29.63 | 27.79 | 28.70 | 6,497,426 | -0.35(-1.20%) |
Jul 04, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | +0.00(+0.00%) |
Jul 03, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | -0.15(-0.52%) |
Jul 02, 2008 | 30.11 | 30.52 | 29.14 | 29.20 | 4,636,707 | -0.97(-3.21%) |