Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.85 | 31.35 | 26.40 | 30.80 | 10,191,160 | +6.27(+25.56%) |
Sep 29, 2008 | 30.58 | 30.68 | 24.53 | 24.53 | 9,800,489 | -5.45(-18.18%) |
Sep 26, 2008 | 29.98 | 31.22 | 29.55 | 29.98 | 0 | -0.74(-2.42%) |
Sep 25, 2008 | 30.30 | 32.89 | 29.51 | 30.73 | 5,810,294 | +0.62(+2.06%) |
Sep 24, 2008 | 31.10 | 32.61 | 29.64 | 30.11 | 5,658,985 | -0.98(-3.16%) |
Sep 23, 2008 | 31.71 | 32.85 | 30.67 | 31.09 | 6,078,195 | -0.62(-1.96%) |
Sep 22, 2008 | 34.24 | 34.72 | 30.65 | 31.71 | 8,109,132 | -2.88(-8.33%) |
Sep 19, 2008 | 38.53 | 39.91 | 32.26 | 34.59 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 31.87 | 34.62 | 30.72 | 34.62 | 16,914,190 | +3.95(+12.86%) |
Sep 17, 2008 | 33.37 | 34.76 | 30.67 | 30.67 | 19,349,682 | -2.62(-7.88%) |
Sep 16, 2008 | 30.19 | 33.94 | 29.90 | 33.30 | 18,414,058 | +3.52(+11.81%) |
Sep 15, 2008 | 29.91 | 32.37 | 29.65 | 29.78 | 14,416,782 | -0.92(-3.00%) |
Sep 12, 2008 | 29.98 | 31.05 | 29.97 | 30.70 | 6,833,809 | +0.30(+0.99%) |
Sep 11, 2008 | 29.22 | 30.52 | 29.19 | 30.40 | 8,296,714 | +0.28(+0.93%) |
Sep 10, 2008 | 30.14 | 30.69 | 29.30 | 30.12 | 7,025,207 | +0.49(+1.66%) |
Sep 09, 2008 | 30.17 | 30.56 | 29.63 | 29.63 | 9,622,045 | -0.83(-2.73%) |
Sep 08, 2008 | 30.20 | 30.99 | 29.58 | 30.46 | 8,806,393 | +1.17(+4.00%) |
Sep 05, 2008 | 28.49 | 29.33 | 28.43 | 29.29 | 0 | +0.40(+1.38%) |
Sep 04, 2008 | 29.91 | 30.14 | 28.83 | 28.89 | 6,106,868 | -1.27(-4.22%) |
Sep 03, 2008 | 30.04 | 30.27 | 29.78 | 30.16 | 4,703,138 | +0.03(+0.09%) |
Sep 02, 2008 | 30.33 | 30.56 | 29.83 | 30.14 | 5,200,380 | +0.25(+0.84%) |
Aug 29, 2008 | 29.71 | 30.16 | 29.68 | 29.89 | 5,248,564 | -0.26(-0.88%) |
Aug 28, 2008 | 29.80 | 30.16 | 29.57 | 30.15 | 5,281,837 | +0.62(+2.11%) |
Aug 27, 2008 | 29.30 | 29.61 | 29.07 | 29.53 | 3,948,101 | +0.26(+0.90%) |
Aug 26, 2008 | 29.49 | 29.71 | 28.87 | 29.26 | 5,108,163 | -0.37(-1.26%) |
Aug 25, 2008 | 29.80 | 29.91 | 29.57 | 29.63 | 5,887,772 | -0.35(-1.17%) |
Aug 22, 2008 | 28.99 | 30.01 | 28.99 | 29.99 | 5,551,719 | +1.06(+3.67%) |
Aug 21, 2008 | 28.83 | 29.20 | 28.44 | 28.92 | 3,880,658 | -0.09(-0.33%) |
Aug 20, 2008 | 28.82 | 29.11 | 28.39 | 29.02 | 4,527,026 | +0.11(+0.37%) |
Aug 19, 2008 | 28.89 | 29.45 | 28.65 | 28.91 | 7,797,805 | -0.35(-1.18%) |
Aug 18, 2008 | 30.14 | 30.14 | 29.16 | 29.26 | 4,742,308 | -0.83(-2.77%) |
Aug 15, 2008 | 29.48 | 30.17 | 29.38 | 30.09 | 0 | +0.64(+2.16%) |
Aug 14, 2008 | 28.89 | 29.68 | 28.83 | 29.45 | 4,025,439 | +0.27(+0.93%) |
Aug 13, 2008 | 29.23 | 29.55 | 28.62 | 29.18 | 4,722,594 | -0.27(-0.92%) |
Aug 12, 2008 | 29.40 | 29.83 | 29.26 | 29.45 | 5,152,151 | -0.42(-1.40%) |
Aug 11, 2008 | 30.03 | 30.22 | 29.55 | 29.87 | 4,462,190 | -0.17(-0.56%) |
Aug 08, 2008 | 29.11 | 30.12 | 28.90 | 30.04 | 4,317,659 | +0.87(+2.99%) |
Aug 07, 2008 | 29.86 | 30.05 | 29.01 | 29.17 | 6,121,358 | -0.92(-3.06%) |
Aug 06, 2008 | 30.20 | 30.26 | 29.98 | 30.09 | 6,157,915 | -0.26(-0.85%) |
Aug 05, 2008 | 30.32 | 30.38 | 29.86 | 30.35 | 7,508,709 | +0.32(+1.08%) |
Aug 04, 2008 | 29.71 | 30.26 | 29.61 | 30.02 | 4,732,808 | +0.20(+0.68%) |
Aug 01, 2008 | 29.94 | 30.12 | 29.38 | 29.82 | 4,431,446 | -0.04(-0.14%) |
Jul 31, 2008 | 29.84 | 30.28 | 29.71 | 29.86 | 6,191,976 | -0.23(-0.76%) |
Jul 30, 2008 | 29.63 | 30.62 | 29.50 | 30.09 | 6,354,921 | +0.79(+2.68%) |
Jul 29, 2008 | 28.57 | 29.36 | 28.34 | 29.30 | 8,266,946 | +0.81(+2.85%) |
Jul 28, 2008 | 28.59 | 29.19 | 28.42 | 28.49 | 5,956,835 | -0.16(-0.54%) |
Jul 25, 2008 | 29.30 | 29.49 | 28.43 | 28.65 | 5,743,026 | -0.37(-1.28%) |
Jul 24, 2008 | 30.89 | 31.03 | 28.92 | 29.02 | 7,677,842 | -1.84(-5.96%) |
Jul 23, 2008 | 29.93 | 31.37 | 29.78 | 30.86 | 10,712,125 | +0.64(+2.10%) |
Jul 22, 2008 | 29.10 | 30.45 | 28.42 | 30.22 | 8,088,847 | +1.07(+3.67%) |
Jul 21, 2008 | 29.44 | 29.75 | 28.99 | 29.15 | 5,414,124 | -0.59(-1.98%) |
Jul 18, 2008 | 29.23 | 29.91 | 28.11 | 29.74 | 7,547,808 | +0.48(+1.64%) |
Jul 17, 2008 | 30.13 | 30.45 | 28.50 | 29.26 | 10,463,857 | -0.31(-1.05%) |
Jul 16, 2008 | 28.29 | 29.68 | 27.92 | 29.57 | 8,466,539 | +1.50(+5.33%) |
Jul 15, 2008 | 28.48 | 29.40 | 28.06 | 28.08 | 8,084,122 | -0.67(-2.33%) |
Jul 14, 2008 | 30.16 | 30.40 | 28.61 | 28.75 | 7,485,535 | -1.11(-3.72%) |
Jul 11, 2008 | 29.38 | 30.24 | 29.05 | 29.86 | 7,545,519 | +0.22(+0.73%) |
Jul 10, 2008 | 29.47 | 30.21 | 29.38 | 29.64 | 6,960,169 | +0.20(+0.69%) |
Jul 09, 2008 | 30.17 | 30.30 | 29.40 | 29.44 | 6,791,891 | -0.75(-2.49%) |
Jul 08, 2008 | 29.25 | 30.45 | 28.94 | 30.19 | 7,314,202 | +0.90(+3.07%) |
Jul 07, 2008 | 30.11 | 30.47 | 29.11 | 29.29 | 7,536,923 | -0.72(-2.39%) |
Jul 04, 2008 | 30.03 | 30.31 | 29.92 | 30.01 | 3,757,924 | +0.00(+0.00%) |
Jul 03, 2008 | 30.03 | 30.31 | 29.92 | 30.01 | 3,757,924 | +0.18(+0.59%) |
Jul 02, 2008 | 30.24 | 30.41 | 29.79 | 29.83 | 10,246,919 | -0.24(-0.81%) |