Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.75 | 31.61 | 27.37 | 29.42 | 5,061,528 | +0.42(+1.45%) |
Sep 29, 2008 | 36.42 | 36.42 | 27.97 | 29.00 | 4,430,797 | -4.67(-13.88%) |
Sep 26, 2008 | 33.11 | 35.31 | 32.47 | 33.67 | 0 | +0.55(+1.66%) |
Sep 25, 2008 | 31.95 | 34.23 | 31.95 | 33.12 | 1,951,985 | +1.37(+4.33%) |
Sep 24, 2008 | 32.07 | 33.88 | 31.62 | 31.75 | 3,287,820 | -0.96(-2.94%) |
Sep 23, 2008 | 33.00 | 34.35 | 31.81 | 32.71 | 2,175,634 | -0.54(-1.63%) |
Sep 22, 2008 | 36.85 | 37.72 | 33.02 | 33.25 | 2,352,323 | -4.47(-11.86%) |
Sep 19, 2008 | 37.81 | 41.22 | 34.40 | 37.72 | 0 | +1.99(+5.58%) |
Sep 18, 2008 | 29.94 | 35.73 | 27.95 | 35.73 | 14,237,024 | +6.40(+21.84%) |
Sep 17, 2008 | 33.64 | 34.08 | 29.22 | 29.33 | 8,221,391 | -5.42(-15.60%) |
Sep 16, 2008 | 32.54 | 34.78 | 32.52 | 34.75 | 7,782,997 | +1.01(+2.99%) |
Sep 15, 2008 | 32.08 | 36.16 | 32.08 | 33.74 | 5,657,741 | -1.92(-5.40%) |
Sep 12, 2008 | 34.35 | 35.77 | 34.35 | 35.66 | 4,212,186 | +0.66(+1.88%) |
Sep 11, 2008 | 33.56 | 35.09 | 33.44 | 35.00 | 3,673,480 | +0.28(+0.81%) |
Sep 10, 2008 | 34.25 | 35.40 | 33.81 | 34.72 | 3,693,359 | +0.49(+1.45%) |
Sep 09, 2008 | 36.54 | 36.89 | 34.23 | 34.23 | 4,059,813 | -2.54(-6.90%) |
Sep 08, 2008 | 36.91 | 37.61 | 35.42 | 36.76 | 5,242,273 | +1.92(+5.52%) |
Sep 05, 2008 | 33.75 | 34.94 | 33.54 | 34.84 | 0 | +0.84(+2.47%) |
Sep 04, 2008 | 35.19 | 35.53 | 33.91 | 34.00 | 3,090,496 | -1.66(-4.64%) |
Sep 03, 2008 | 35.33 | 35.73 | 34.82 | 35.66 | 2,693,387 | +0.26(+0.74%) |
Sep 02, 2008 | 36.49 | 36.49 | 34.84 | 35.39 | 2,604,795 | +0.52(+1.48%) |
Aug 29, 2008 | 34.95 | 35.45 | 34.77 | 34.88 | 0 | -0.49(-1.38%) |
Aug 28, 2008 | 34.29 | 35.43 | 34.21 | 35.37 | 2,683,653 | +1.44(+4.23%) |
Aug 27, 2008 | 33.25 | 34.03 | 32.81 | 33.93 | 2,209,716 | +0.65(+1.96%) |
Aug 26, 2008 | 33.19 | 33.48 | 32.80 | 33.28 | 2,717,324 | +0.17(+0.52%) |
Aug 25, 2008 | 34.14 | 34.17 | 33.04 | 33.11 | 1,862,394 | -0.98(-2.86%) |
Aug 22, 2008 | 33.44 | 34.14 | 33.29 | 34.08 | 0 | +1.09(+3.29%) |
Aug 21, 2008 | 32.80 | 33.44 | 32.48 | 33.00 | 3,233,746 | -0.23(-0.70%) |
Aug 20, 2008 | 33.03 | 33.27 | 32.30 | 33.23 | 2,864,988 | +0.32(+0.98%) |
Aug 19, 2008 | 32.90 | 33.22 | 32.58 | 32.91 | 2,608,017 | -0.49(-1.48%) |
Aug 18, 2008 | 34.21 | 34.80 | 33.18 | 33.40 | 2,133,849 | -1.21(-3.49%) |
Aug 15, 2008 | 34.19 | 34.83 | 33.95 | 34.61 | 0 | +0.67(+1.98%) |
Aug 14, 2008 | 32.64 | 34.25 | 32.64 | 33.94 | 2,369,308 | +0.90(+2.72%) |
Aug 13, 2008 | 33.39 | 33.53 | 32.63 | 33.04 | 2,780,838 | -0.61(-1.82%) |
Aug 12, 2008 | 34.36 | 34.42 | 33.50 | 33.65 | 2,653,427 | -0.96(-2.78%) |
Aug 11, 2008 | 34.14 | 35.22 | 33.90 | 34.61 | 2,850,743 | +0.07(+0.20%) |
Aug 08, 2008 | 33.09 | 34.70 | 33.00 | 34.54 | 2,796,213 | +1.51(+4.58%) |
Aug 07, 2008 | 33.95 | 34.14 | 32.75 | 33.03 | 4,557,448 | -1.38(-4.01%) |
Aug 06, 2008 | 34.71 | 34.89 | 34.15 | 34.41 | 2,978,082 | -0.31(-0.89%) |
Aug 05, 2008 | 33.48 | 34.78 | 33.35 | 34.72 | 3,529,276 | +1.77(+5.36%) |
Aug 04, 2008 | 32.65 | 33.28 | 32.34 | 32.96 | 2,602,762 | +0.36(+1.12%) |
Aug 01, 2008 | 32.98 | 33.08 | 32.01 | 32.59 | 2,558,142 | -0.19(-0.57%) |
Jul 31, 2008 | 32.51 | 33.52 | 32.51 | 32.78 | 3,638,391 | -0.21(-0.63%) |
Jul 30, 2008 | 30.92 | 33.20 | 30.92 | 32.98 | 5,492,896 | +0.79(+2.45%) |
Jul 29, 2008 | 32.19 | 32.23 | 30.17 | 32.19 | 5,069,698 | +2.22(+7.40%) |
Jul 28, 2008 | 30.86 | 31.32 | 29.97 | 29.97 | 3,249,329 | -0.96(-3.11%) |
Jul 25, 2008 | 31.36 | 31.65 | 30.53 | 30.93 | 2,671,064 | -0.28(-0.90%) |
Jul 24, 2008 | 32.68 | 32.69 | 31.09 | 31.22 | 3,389,554 | -1.52(-4.64%) |
Jul 23, 2008 | 32.47 | 33.06 | 31.96 | 32.74 | 4,415,136 | +0.27(+0.83%) |
Jul 22, 2008 | 29.77 | 32.47 | 29.73 | 32.47 | 5,303,664 | +2.14(+7.05%) |
Jul 21, 2008 | 30.41 | 30.84 | 30.19 | 30.33 | 3,445,823 | -0.14(-0.45%) |
Jul 18, 2008 | 30.51 | 30.64 | 29.77 | 30.47 | 5,914,291 | -0.07(-0.23%) |
Jul 17, 2008 | 30.15 | 30.92 | 29.58 | 30.54 | 6,642,808 | +0.65(+2.16%) |
Jul 16, 2008 | 28.56 | 30.03 | 28.07 | 29.89 | 6,167,454 | +1.42(+5.00%) |
Jul 15, 2008 | 29.55 | 29.56 | 27.90 | 28.47 | 7,211,966 | -1.31(-4.38%) |
Jul 14, 2008 | 31.42 | 31.83 | 29.72 | 29.77 | 3,800,058 | -1.37(-4.41%) |
Jul 11, 2008 | 30.99 | 31.57 | 30.03 | 31.15 | 5,750,045 | -0.33(-1.05%) |
Jul 10, 2008 | 31.09 | 31.73 | 30.76 | 31.48 | 4,580,931 | +0.20(+0.64%) |
Jul 09, 2008 | 32.08 | 32.47 | 31.18 | 31.28 | 4,059,482 | -1.00(-3.11%) |
Jul 08, 2008 | 30.74 | 32.39 | 30.51 | 32.28 | 3,615,250 | +1.26(+4.05%) |
Jul 07, 2008 | 31.57 | 32.22 | 30.83 | 31.02 | 4,403,494 | -0.46(-1.46%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.30(+0.97%) |
Jul 02, 2008 | 31.89 | 32.49 | 31.15 | 31.18 | 3,426,992 | -0.44(-1.39%) |