Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.68 | 27.64 | 25.56 | 27.45 | 16,813,356 | +2.23(+8.85%) |
Sep 29, 2008 | 29.56 | 29.56 | 25.22 | 25.22 | 25,352,638 | -5.38(-17.59%) |
Sep 26, 2008 | 28.37 | 30.66 | 27.39 | 30.60 | 0 | +1.29(+4.41%) |
Sep 25, 2008 | 29.18 | 30.49 | 28.99 | 29.31 | 9,900,304 | +0.26(+0.88%) |
Sep 24, 2008 | 29.78 | 30.00 | 28.36 | 29.05 | 9,161,884 | -0.60(-2.04%) |
Sep 23, 2008 | 28.65 | 29.83 | 28.17 | 29.66 | 13,263,029 | +0.77(+2.65%) |
Sep 22, 2008 | 30.93 | 31.38 | 28.22 | 28.89 | 19,299,008 | -2.41(-7.70%) |
Sep 19, 2008 | 30.93 | 31.84 | 29.08 | 31.30 | 0 | +2.08(+7.11%) |
Sep 18, 2008 | 26.42 | 29.63 | 25.53 | 29.22 | 55,531,652 | +3.63(+14.16%) |
Sep 17, 2008 | 27.39 | 27.80 | 24.54 | 25.60 | 48,277,240 | -2.35(-8.40%) |
Sep 16, 2008 | 26.50 | 28.01 | 26.46 | 27.94 | 35,407,384 | +0.46(+1.66%) |
Sep 15, 2008 | 28.66 | 30.02 | 27.46 | 27.49 | 40,730,152 | -2.69(-8.91%) |
Sep 12, 2008 | 29.47 | 30.49 | 29.16 | 30.18 | 16,751,072 | +0.15(+0.49%) |
Sep 11, 2008 | 29.02 | 30.14 | 28.62 | 30.03 | 24,818,458 | +0.46(+1.57%) |
Sep 10, 2008 | 30.05 | 30.57 | 29.19 | 29.56 | 17,690,304 | -0.06(-0.21%) |
Sep 09, 2008 | 31.27 | 31.65 | 29.54 | 29.63 | 21,688,920 | -1.77(-5.63%) |
Sep 08, 2008 | 31.99 | 32.38 | 30.60 | 31.39 | 32,167,138 | +0.87(+2.84%) |
Sep 05, 2008 | 29.59 | 30.58 | 29.22 | 30.52 | 0 | +0.50(+1.68%) |
Sep 04, 2008 | 30.99 | 31.07 | 29.70 | 30.02 | 24,101,982 | -1.67(-5.28%) |
Sep 03, 2008 | 31.38 | 31.76 | 30.83 | 31.69 | 15,169,271 | +0.22(+0.69%) |
Sep 02, 2008 | 31.57 | 32.37 | 30.83 | 31.48 | 14,301,329 | +0.74(+2.39%) |
Aug 29, 2008 | 30.93 | 31.10 | 30.52 | 30.74 | 0 | -0.55(-1.76%) |
Aug 28, 2008 | 30.49 | 31.35 | 30.38 | 31.29 | 16,539,611 | +1.22(+4.04%) |
Aug 27, 2008 | 29.37 | 30.14 | 29.12 | 30.07 | 11,035,139 | +0.60(+2.02%) |
Aug 26, 2008 | 29.32 | 29.70 | 29.05 | 29.48 | 9,016,360 | +0.19(+0.63%) |
Aug 25, 2008 | 29.71 | 29.82 | 29.14 | 29.29 | 13,435,591 | -0.76(-2.53%) |
Aug 22, 2008 | 29.59 | 30.18 | 29.17 | 30.05 | 0 | +1.38(+4.81%) |
Aug 21, 2008 | 28.54 | 29.08 | 28.28 | 28.67 | 12,320,404 | -0.33(-1.12%) |
Aug 20, 2008 | 28.53 | 29.63 | 28.17 | 29.00 | 16,785,252 | +0.54(+1.91%) |
Aug 19, 2008 | 28.89 | 28.89 | 28.03 | 28.46 | 17,250,722 | -0.98(-3.32%) |
Aug 18, 2008 | 30.37 | 30.48 | 29.11 | 29.43 | 15,973,180 | -0.84(-2.76%) |
Aug 15, 2008 | 29.90 | 30.76 | 29.80 | 30.27 | 0 | +0.67(+2.28%) |
Aug 14, 2008 | 28.40 | 29.75 | 28.29 | 29.59 | 15,472,796 | +1.01(+3.55%) |
Aug 13, 2008 | 29.34 | 29.34 | 28.09 | 28.58 | 18,058,246 | -0.90(-3.05%) |
Aug 12, 2008 | 30.13 | 30.25 | 29.19 | 29.48 | 17,758,756 | -0.87(-2.86%) |
Aug 11, 2008 | 29.25 | 31.12 | 29.05 | 30.35 | 15,450,628 | +1.05(+3.60%) |
Aug 08, 2008 | 28.15 | 29.68 | 27.94 | 29.29 | 20,343,580 | +1.09(+3.87%) |
Aug 07, 2008 | 29.04 | 29.65 | 27.84 | 28.20 | 23,771,856 | -1.23(-4.19%) |
Aug 06, 2008 | 29.74 | 29.81 | 29.05 | 29.43 | 17,686,592 | -0.57(-1.89%) |
Aug 05, 2008 | 28.90 | 30.07 | 28.66 | 30.00 | 19,056,722 | +1.45(+5.07%) |
Aug 04, 2008 | 28.73 | 28.90 | 27.99 | 28.55 | 13,224,401 | -0.26(-0.91%) |
Aug 01, 2008 | 28.80 | 29.00 | 27.89 | 28.81 | 12,552,090 | +0.05(+0.19%) |
Jul 31, 2008 | 28.70 | 29.44 | 28.43 | 28.76 | 16,594,346 | -0.33(-1.12%) |
Jul 30, 2008 | 29.40 | 29.75 | 28.37 | 29.08 | 19,137,218 | +0.02(+0.05%) |
Jul 29, 2008 | 29.07 | 29.10 | 27.19 | 29.07 | 23,060,760 | +1.67(+6.08%) |
Jul 28, 2008 | 28.29 | 28.70 | 27.23 | 27.40 | 20,840,642 | -0.97(-3.41%) |
Jul 25, 2008 | 28.46 | 29.51 | 28.04 | 28.37 | 24,831,510 | +0.16(+0.58%) |
Jul 24, 2008 | 30.63 | 30.73 | 27.97 | 28.21 | 28,780,686 | -2.27(-7.45%) |
Jul 23, 2008 | 29.71 | 30.83 | 28.89 | 30.48 | 37,963,612 | +1.05(+3.55%) |
Jul 22, 2008 | 28.18 | 29.87 | 27.89 | 29.43 | 62,636,868 | -2.25(-7.11%) |
Jul 21, 2008 | 32.78 | 32.93 | 31.40 | 31.69 | 20,865,786 | -1.00(-3.06%) |
Jul 18, 2008 | 32.52 | 32.81 | 31.38 | 32.69 | 21,757,698 | +0.31(+0.96%) |
Jul 17, 2008 | 31.33 | 32.73 | 30.49 | 32.38 | 29,949,572 | +1.64(+5.34%) |
Jul 16, 2008 | 29.08 | 30.73 | 28.64 | 30.73 | 25,384,460 | +2.05(+7.16%) |
Jul 15, 2008 | 28.47 | 30.12 | 27.54 | 28.68 | 32,856,400 | -0.38(-1.31%) |
Jul 14, 2008 | 30.81 | 30.99 | 28.97 | 29.06 | 20,496,622 | -1.32(-4.34%) |
Jul 11, 2008 | 29.83 | 31.30 | 28.93 | 30.38 | 24,772,502 | +0.13(+0.44%) |
Jul 10, 2008 | 30.28 | 30.74 | 29.49 | 30.25 | 16,936,312 | +0.02(+0.08%) |
Jul 09, 2008 | 32.22 | 32.22 | 29.96 | 30.22 | 17,886,950 | -1.97(-6.11%) |
Jul 08, 2008 | 30.69 | 32.38 | 30.24 | 32.19 | 20,444,496 | +1.52(+4.95%) |
Jul 07, 2008 | 31.36 | 32.11 | 29.75 | 30.67 | 20,366,094 | -0.50(-1.62%) |
Jul 04, 2008 | 30.97 | 31.68 | 30.69 | 31.17 | 13,890,640 | +0.00(+0.00%) |
Jul 03, 2008 | 30.97 | 31.68 | 30.69 | 31.17 | 13,890,640 | +0.48(+1.56%) |
Jul 02, 2008 | 31.07 | 31.69 | 30.60 | 30.69 | 21,496,374 | -0.31(-1.00%) |