Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.48 | 28.94 | 26.48 | 28.59 | 7,978,462 | +2.69(+10.38%) |
Sep 29, 2008 | 27.59 | 28.24 | 25.46 | 25.90 | 8,204,159 | -2.25(-8.01%) |
Sep 26, 2008 | 27.67 | 28.24 | 27.43 | 28.15 | 0 | -0.47(-1.65%) |
Sep 25, 2008 | 28.63 | 28.99 | 28.39 | 28.62 | 9,153,768 | +0.02(+0.08%) |
Sep 24, 2008 | 30.15 | 30.51 | 28.38 | 28.60 | 4,741,890 | -1.47(-4.89%) |
Sep 23, 2008 | 30.12 | 30.97 | 30.01 | 30.07 | 4,385,402 | +0.04(+0.12%) |
Sep 22, 2008 | 31.82 | 31.82 | 29.78 | 30.04 | 3,194,117 | -1.92(-6.01%) |
Sep 19, 2008 | 34.43 | 34.49 | 31.96 | 31.96 | 0 | +0.09(+0.30%) |
Sep 18, 2008 | 32.27 | 32.60 | 29.62 | 31.86 | 7,472,147 | +0.15(+0.48%) |
Sep 17, 2008 | 33.96 | 34.69 | 31.54 | 31.71 | 8,352,538 | -3.36(-9.59%) |
Sep 16, 2008 | 34.07 | 35.68 | 33.83 | 35.07 | 4,854,080 | +0.79(+2.30%) |
Sep 15, 2008 | 33.86 | 35.77 | 33.67 | 34.28 | 4,700,245 | -0.86(-2.43%) |
Sep 12, 2008 | 35.86 | 35.99 | 34.87 | 35.14 | 0 | -1.28(-3.50%) |
Sep 11, 2008 | 35.20 | 36.56 | 34.85 | 36.41 | 3,580,987 | +0.38(+1.07%) |
Sep 10, 2008 | 36.05 | 36.35 | 35.06 | 36.03 | 3,542,394 | +0.34(+0.95%) |
Sep 09, 2008 | 36.59 | 37.22 | 35.62 | 35.69 | 3,651,004 | -0.84(-2.30%) |
Sep 08, 2008 | 36.44 | 36.67 | 35.29 | 36.53 | 4,981,592 | +1.30(+3.70%) |
Sep 05, 2008 | 36.04 | 36.06 | 34.66 | 35.22 | 0 | -1.72(-4.67%) |
Sep 04, 2008 | 37.24 | 38.41 | 36.77 | 36.95 | 6,403,487 | -2.70(-6.80%) |
Sep 03, 2008 | 39.93 | 40.33 | 38.81 | 39.64 | 3,452,911 | -0.46(-1.14%) |
Sep 02, 2008 | 38.69 | 40.46 | 38.69 | 40.10 | 6,162,490 | +2.09(+5.51%) |
Aug 29, 2008 | 37.79 | 38.40 | 37.38 | 38.01 | 0 | +0.04(+0.10%) |
Aug 28, 2008 | 37.56 | 38.02 | 37.17 | 37.97 | 2,117,040 | +0.65(+1.75%) |
Aug 27, 2008 | 36.53 | 37.61 | 36.03 | 37.32 | 2,919,744 | +0.52(+1.42%) |
Aug 26, 2008 | 36.62 | 36.88 | 35.96 | 36.80 | 3,247,814 | +0.07(+0.18%) |
Aug 25, 2008 | 37.12 | 37.22 | 36.37 | 36.73 | 2,030,917 | -0.59(-1.57%) |
Aug 22, 2008 | 37.24 | 37.64 | 36.72 | 37.32 | 0 | +0.52(+1.42%) |
Aug 21, 2008 | 36.09 | 36.91 | 36.05 | 36.80 | 2,656,446 | +0.21(+0.57%) |
Aug 20, 2008 | 36.62 | 37.20 | 35.99 | 36.59 | 3,510,813 | +0.17(+0.48%) |
Aug 19, 2008 | 36.96 | 37.27 | 35.58 | 36.41 | 5,258,519 | -0.88(-2.37%) |
Aug 18, 2008 | 38.15 | 38.72 | 36.92 | 37.30 | 3,878,569 | -0.81(-2.13%) |
Aug 15, 2008 | 37.75 | 40.04 | 37.59 | 38.11 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 36.62 | 38.93 | 36.30 | 38.09 | 4,486,241 | +0.95(+2.56%) |
Aug 13, 2008 | 37.89 | 37.89 | 36.23 | 37.14 | 3,549,073 | -0.84(-2.21%) |
Aug 12, 2008 | 39.02 | 39.11 | 37.51 | 37.99 | 4,857,695 | -1.22(-3.12%) |
Aug 11, 2008 | 36.70 | 39.85 | 36.41 | 39.21 | 7,972,877 | +2.70(+7.40%) |
Aug 08, 2008 | 36.30 | 36.70 | 34.93 | 36.51 | 8,541,465 | +0.42(+1.16%) |
Aug 07, 2008 | 37.77 | 38.20 | 35.72 | 36.09 | 12,790,185 | -4.30(-10.64%) |
Aug 06, 2008 | 40.88 | 40.88 | 39.51 | 40.38 | 3,587,575 | -0.60(-1.47%) |
Aug 05, 2008 | 39.82 | 41.12 | 39.45 | 40.99 | 4,918,589 | +1.67(+4.26%) |
Aug 04, 2008 | 39.90 | 40.03 | 38.49 | 39.31 | 3,953,888 | -0.72(-1.79%) |
Aug 01, 2008 | 40.30 | 40.70 | 39.17 | 40.03 | 3,088,925 | +0.01(+0.04%) |
Jul 31, 2008 | 40.12 | 41.27 | 39.53 | 40.01 | 3,007,652 | -0.44(-1.09%) |
Jul 30, 2008 | 40.74 | 41.49 | 39.80 | 40.46 | 4,293,372 | +0.06(+0.14%) |
Jul 29, 2008 | 40.40 | 40.57 | 39.38 | 40.40 | 4,451,153 | +0.92(+2.33%) |
Jul 28, 2008 | 40.26 | 40.94 | 39.22 | 39.48 | 4,009,618 | -1.00(-2.47%) |
Jul 25, 2008 | 40.06 | 40.91 | 38.15 | 40.48 | 13,628,940 | -3.28(-7.49%) |
Jul 24, 2008 | 45.68 | 46.14 | 43.61 | 43.75 | 3,785,837 | -1.96(-4.30%) |
Jul 23, 2008 | 43.56 | 47.10 | 43.29 | 45.72 | 6,432,892 | +1.93(+4.40%) |
Jul 22, 2008 | 42.52 | 43.80 | 41.64 | 43.79 | 2,758,649 | +1.03(+2.41%) |
Jul 21, 2008 | 43.22 | 43.54 | 42.43 | 42.76 | 2,961,369 | -0.21(-0.49%) |
Jul 18, 2008 | 44.20 | 44.20 | 41.99 | 42.97 | 3,914,552 | -0.82(-1.87%) |
Jul 17, 2008 | 42.11 | 44.37 | 42.03 | 43.79 | 6,187,675 | +1.76(+4.19%) |
Jul 16, 2008 | 39.41 | 42.04 | 38.83 | 42.03 | 6,721,742 | +2.60(+6.60%) |
Jul 15, 2008 | 39.17 | 40.33 | 38.30 | 39.43 | 6,228,118 | -0.05(-0.13%) |
Jul 14, 2008 | 38.72 | 39.97 | 38.64 | 39.48 | 6,313,685 | +1.36(+3.55%) |
Jul 11, 2008 | 38.64 | 38.91 | 37.28 | 38.12 | 5,230,157 | -1.03(-2.63%) |
Jul 10, 2008 | 41.16 | 41.49 | 38.90 | 39.15 | 7,443,033 | -2.28(-5.51%) |
Jul 09, 2008 | 43.62 | 43.80 | 41.23 | 41.43 | 5,607,637 | -2.55(-5.80%) |
Jul 08, 2008 | 44.10 | 44.28 | 42.84 | 43.98 | 5,208,218 | +0.00(+0.00%) |
Jul 07, 2008 | 44.22 | 45.20 | 43.22 | 43.98 | 4,019,283 | -0.02(-0.05%) |
Jul 04, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | +0.00(+0.00%) |
Jul 03, 2008 | 44.74 | 44.96 | 43.57 | 44.01 | 2,220,094 | -0.49(-1.11%) |
Jul 02, 2008 | 45.79 | 46.69 | 44.35 | 44.50 | 3,326,747 | -1.07(-2.35%) |