Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.77 | 28.99 | 25.11 | 28.45 | 5,184,375 | +2.49(+9.61%) |
Sep 29, 2008 | 27.21 | 28.75 | 25.96 | 25.96 | 4,204,296 | -1.82(-6.57%) |
Sep 26, 2008 | 28.07 | 28.79 | 27.45 | 27.78 | 0 | -0.59(-2.06%) |
Sep 25, 2008 | 28.91 | 29.29 | 27.82 | 28.37 | 3,294,337 | -0.39(-1.37%) |
Sep 24, 2008 | 29.00 | 29.27 | 27.80 | 28.76 | 3,063,752 | +0.05(+0.17%) |
Sep 23, 2008 | 29.07 | 29.10 | 28.48 | 28.71 | 4,113,005 | -0.08(-0.29%) |
Sep 22, 2008 | 31.80 | 31.80 | 28.70 | 28.80 | 6,288,477 | -1.45(-4.79%) |
Sep 19, 2008 | 32.51 | 33.47 | 29.95 | 30.24 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.94 | 30.63 | 27.01 | 30.63 | 12,167,193 | +2.08(+7.30%) |
Sep 17, 2008 | 30.29 | 30.91 | 28.26 | 28.55 | 7,882,211 | -2.59(-8.31%) |
Sep 16, 2008 | 29.60 | 31.13 | 29.06 | 31.13 | 7,522,421 | +0.84(+2.76%) |
Sep 15, 2008 | 30.86 | 31.99 | 30.26 | 30.29 | 7,060,270 | -2.03(-6.27%) |
Sep 12, 2008 | 32.05 | 32.80 | 31.75 | 32.32 | 3,505,519 | -0.50(-1.53%) |
Sep 11, 2008 | 32.04 | 32.84 | 31.15 | 32.82 | 5,167,531 | +0.17(+0.51%) |
Sep 10, 2008 | 33.27 | 33.49 | 31.74 | 32.65 | 5,114,143 | -0.45(-1.37%) |
Sep 09, 2008 | 34.40 | 35.49 | 33.11 | 33.11 | 5,204,295 | -1.64(-4.72%) |
Sep 08, 2008 | 34.72 | 35.51 | 34.15 | 34.75 | 7,475,036 | +1.94(+5.92%) |
Sep 05, 2008 | 32.96 | 33.46 | 31.81 | 32.80 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.14 | 34.73 | 33.20 | 33.32 | 3,986,523 | -1.21(-3.49%) |
Sep 03, 2008 | 33.92 | 34.60 | 33.58 | 34.52 | 2,802,837 | +0.13(+0.36%) |
Sep 02, 2008 | 34.34 | 36.04 | 34.22 | 34.39 | 5,410,445 | +0.37(+1.08%) |
Aug 29, 2008 | 33.33 | 34.41 | 33.31 | 34.03 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.12 | 34.16 | 32.86 | 33.91 | 4,226,706 | +0.81(+2.45%) |
Aug 27, 2008 | 31.95 | 33.10 | 31.76 | 33.10 | 3,925,039 | +1.00(+3.13%) |
Aug 26, 2008 | 31.42 | 32.18 | 31.42 | 32.09 | 1,963,614 | +0.27(+0.84%) |
Aug 25, 2008 | 32.50 | 32.50 | 31.55 | 31.83 | 2,817,067 | -0.91(-2.79%) |
Aug 22, 2008 | 31.48 | 32.75 | 31.48 | 32.74 | 3,902,866 | +1.51(+4.85%) |
Aug 21, 2008 | 30.44 | 31.49 | 30.34 | 31.22 | 3,088,858 | +0.36(+1.17%) |
Aug 20, 2008 | 31.44 | 32.01 | 30.67 | 30.86 | 6,148,394 | -0.59(-1.86%) |
Aug 19, 2008 | 32.16 | 32.18 | 30.99 | 31.45 | 4,867,661 | -0.95(-2.94%) |
Aug 18, 2008 | 33.63 | 33.63 | 32.24 | 32.40 | 7,539,733 | -1.10(-3.27%) |
Aug 15, 2008 | 32.96 | 34.27 | 32.96 | 33.50 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.38 | 33.07 | 31.38 | 32.96 | 5,454,372 | +0.93(+2.90%) |
Aug 13, 2008 | 32.07 | 32.29 | 31.22 | 32.03 | 9,081,758 | -0.29(-0.91%) |
Aug 12, 2008 | 33.44 | 33.71 | 32.19 | 32.32 | 6,981,363 | -1.48(-4.38%) |
Aug 11, 2008 | 32.53 | 34.06 | 32.30 | 33.80 | 8,088,803 | +0.86(+2.62%) |
Aug 08, 2008 | 31.60 | 33.20 | 31.49 | 32.94 | 4,293,243 | +1.26(+3.96%) |
Aug 07, 2008 | 31.88 | 32.43 | 31.33 | 31.68 | 3,945,179 | -0.49(-1.51%) |
Aug 06, 2008 | 31.64 | 32.17 | 30.95 | 32.17 | 6,380,549 | +0.38(+1.18%) |
Aug 05, 2008 | 30.87 | 31.85 | 30.43 | 31.79 | 5,534,943 | +1.43(+4.71%) |
Aug 04, 2008 | 30.91 | 30.93 | 29.42 | 30.36 | 5,138,268 | +0.56(+1.88%) |
Aug 01, 2008 | 29.59 | 29.93 | 28.31 | 29.80 | 4,782,451 | +0.67(+2.30%) |
Jul 31, 2008 | 29.06 | 30.09 | 28.64 | 29.13 | 4,499,459 | -0.36(-1.22%) |
Jul 30, 2008 | 31.38 | 32.22 | 28.81 | 29.49 | 10,239,824 | -0.76(-2.52%) |
Jul 29, 2008 | 30.25 | 30.27 | 28.04 | 30.25 | 5,554,954 | +2.18(+7.75%) |
Jul 28, 2008 | 28.51 | 29.20 | 27.95 | 28.08 | 4,644,099 | -0.48(-1.67%) |
Jul 25, 2008 | 28.98 | 29.34 | 28.34 | 28.55 | 3,788,799 | -0.08(-0.26%) |
Jul 24, 2008 | 30.96 | 30.96 | 28.45 | 28.63 | 4,209,411 | -1.47(-4.89%) |
Jul 23, 2008 | 29.64 | 30.88 | 29.54 | 30.10 | 8,080,513 | +0.22(+0.73%) |
Jul 22, 2008 | 28.04 | 30.03 | 27.54 | 29.88 | 6,264,305 | +1.31(+4.57%) |
Jul 21, 2008 | 29.21 | 29.62 | 28.39 | 28.58 | 4,507,116 | -0.83(-2.82%) |
Jul 18, 2008 | 29.38 | 29.88 | 29.05 | 29.41 | 7,219,506 | +0.29(+1.01%) |
Jul 17, 2008 | 28.03 | 29.42 | 27.92 | 29.11 | 7,183,066 | +1.31(+4.69%) |
Jul 16, 2008 | 25.94 | 27.99 | 25.73 | 27.81 | 9,069,841 | +1.89(+7.30%) |
Jul 15, 2008 | 25.73 | 26.70 | 24.95 | 25.92 | 13,064,000 | -0.17(-0.64%) |
Jul 14, 2008 | 26.24 | 27.17 | 25.86 | 26.08 | 6,239,724 | +0.14(+0.55%) |
Jul 11, 2008 | 27.17 | 27.44 | 24.65 | 25.94 | 16,280,739 | -1.61(-5.83%) |
Jul 10, 2008 | 25.93 | 27.67 | 25.52 | 27.55 | 7,928,924 | +0.38(+1.42%) |
Jul 09, 2008 | 27.98 | 28.79 | 26.87 | 27.16 | 6,181,653 | -0.83(-2.96%) |
Jul 08, 2008 | 27.03 | 28.39 | 26.36 | 27.99 | 10,009,861 | +0.32(+1.15%) |
Jul 07, 2008 | 28.58 | 28.98 | 27.32 | 27.67 | 7,918,089 | -0.73(-2.56%) |
Jul 04, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.00(+0.00%) |
Jul 03, 2008 | 28.18 | 28.58 | 27.47 | 28.40 | 3,996,252 | +0.41(+1.47%) |
Jul 02, 2008 | 28.45 | 29.23 | 27.88 | 27.99 | 7,297,577 | -0.40(-1.41%) |