Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.45 | 25.88 | 24.01 | 25.58 | 23,026,092 | +1.66(+6.93%) |
Sep 29, 2008 | 26.06 | 26.35 | 22.90 | 23.92 | 31,490,218 | -2.93(-10.91%) |
Sep 26, 2008 | 26.78 | 27.11 | 25.98 | 26.85 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.72 | 27.79 | 26.93 | 27.38 | 23,599,230 | -0.23(-0.83%) |
Sep 24, 2008 | 27.99 | 28.28 | 27.29 | 27.61 | 16,979,676 | -0.17(-0.63%) |
Sep 23, 2008 | 29.36 | 29.45 | 27.42 | 27.79 | 30,679,928 | -1.75(-5.91%) |
Sep 22, 2008 | 29.94 | 30.46 | 29.39 | 29.53 | 24,650,420 | -0.17(-0.58%) |
Sep 19, 2008 | 28.42 | 30.28 | 27.44 | 29.71 | 0 | +2.35(+8.57%) |
Sep 18, 2008 | 27.96 | 28.43 | 26.69 | 27.36 | 32,769,980 | +0.05(+0.17%) |
Sep 17, 2008 | 28.30 | 28.65 | 27.00 | 27.31 | 30,257,918 | -0.82(-2.92%) |
Sep 16, 2008 | 26.51 | 28.25 | 25.84 | 28.14 | 33,579,708 | +1.02(+3.76%) |
Sep 15, 2008 | 28.47 | 28.85 | 26.86 | 27.12 | 25,762,416 | -2.34(-7.94%) |
Sep 12, 2008 | 28.43 | 29.85 | 28.14 | 29.45 | 24,975,480 | +1.09(+3.84%) |
Sep 11, 2008 | 27.95 | 28.40 | 27.23 | 28.36 | 29,085,068 | +0.27(+0.96%) |
Sep 10, 2008 | 27.70 | 28.29 | 27.12 | 28.10 | 32,708,754 | +0.62(+2.24%) |
Sep 09, 2008 | 29.51 | 29.63 | 27.27 | 27.48 | 38,528,956 | -2.46(-8.20%) |
Sep 08, 2008 | 31.72 | 32.08 | 29.49 | 29.94 | 30,691,862 | -1.15(-3.71%) |
Sep 05, 2008 | 31.49 | 31.68 | 30.02 | 31.09 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.53 | 32.80 | 31.17 | 31.69 | 18,901,138 | -0.95(-2.90%) |
Sep 03, 2008 | 33.47 | 33.75 | 32.04 | 32.64 | 22,140,098 | -1.11(-3.30%) |
Sep 02, 2008 | 33.45 | 36.81 | 33.25 | 33.75 | 22,123,312 | -0.95(-2.73%) |
Aug 29, 2008 | 35.57 | 35.57 | 34.70 | 34.70 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.47 | 36.56 | 34.82 | 35.15 | 19,871,626 | -0.99(-2.75%) |
Aug 27, 2008 | 36.52 | 36.53 | 35.55 | 36.14 | 14,273,892 | +0.21(+0.59%) |
Aug 26, 2008 | 36.01 | 36.45 | 35.49 | 35.93 | 11,557,641 | +0.35(+0.98%) |
Aug 25, 2008 | 35.87 | 36.29 | 35.23 | 35.58 | 11,259,643 | -0.32(-0.88%) |
Aug 22, 2008 | 36.26 | 36.33 | 35.49 | 35.90 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 36.17 | 36.51 | 35.61 | 36.29 | 19,843,648 | +0.62(+1.75%) |
Aug 20, 2008 | 35.38 | 35.72 | 34.74 | 35.67 | 18,343,994 | +0.89(+2.57%) |
Aug 19, 2008 | 33.76 | 35.13 | 33.76 | 34.78 | 17,460,160 | +0.85(+2.49%) |
Aug 18, 2008 | 34.61 | 34.85 | 33.66 | 33.93 | 15,150,071 | -0.51(-1.47%) |
Aug 15, 2008 | 34.83 | 34.84 | 33.95 | 34.44 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.38 | 35.76 | 34.59 | 35.19 | 12,998,107 | -0.41(-1.15%) |
Aug 13, 2008 | 34.35 | 35.73 | 34.29 | 35.61 | 17,716,878 | +1.43(+4.18%) |
Aug 12, 2008 | 34.41 | 35.00 | 33.79 | 34.18 | 14,691,986 | -0.16(-0.46%) |
Aug 11, 2008 | 34.29 | 34.67 | 33.85 | 34.33 | 21,016,618 | -0.03(-0.09%) |
Aug 08, 2008 | 35.26 | 35.28 | 33.49 | 34.37 | 19,352,468 | -1.06(-2.99%) |
Aug 07, 2008 | 35.69 | 36.13 | 34.89 | 35.42 | 17,803,664 | +0.01(+0.02%) |
Aug 06, 2008 | 34.22 | 35.53 | 33.80 | 35.42 | 20,583,750 | +1.14(+3.34%) |
Aug 05, 2008 | 33.83 | 34.38 | 33.20 | 34.27 | 24,901,152 | +0.02(+0.05%) |
Aug 04, 2008 | 36.11 | 36.18 | 33.49 | 34.25 | 24,231,536 | -1.86(-5.14%) |
Aug 01, 2008 | 35.34 | 36.81 | 35.27 | 36.11 | 18,203,466 | +0.72(+2.03%) |
Jul 31, 2008 | 35.76 | 36.32 | 34.89 | 35.39 | 22,665,902 | -0.69(-1.93%) |
Jul 30, 2008 | 34.89 | 36.32 | 34.35 | 36.09 | 36,934,764 | +0.88(+2.51%) |
Jul 29, 2008 | 36.32 | 36.66 | 34.64 | 35.20 | 23,355,964 | -1.03(-2.85%) |
Jul 28, 2008 | 36.54 | 36.87 | 35.68 | 36.24 | 22,017,300 | -0.10(-0.28%) |
Jul 25, 2008 | 35.53 | 36.56 | 35.28 | 36.34 | 17,439,498 | +0.47(+1.32%) |
Jul 24, 2008 | 34.94 | 36.35 | 34.12 | 35.87 | 25,533,332 | +0.99(+2.83%) |
Jul 23, 2008 | 36.45 | 36.96 | 34.48 | 34.88 | 24,467,056 | -1.68(-4.60%) |
Jul 22, 2008 | 38.15 | 38.83 | 35.44 | 36.56 | 25,374,686 | -2.06(-5.34%) |
Jul 21, 2008 | 37.74 | 38.63 | 37.16 | 38.62 | 18,075,128 | +1.52(+4.11%) |
Jul 18, 2008 | 36.96 | 37.65 | 36.54 | 37.10 | 19,542,380 | +0.57(+1.56%) |
Jul 17, 2008 | 36.92 | 38.00 | 35.39 | 36.53 | 23,995,166 | -0.24(-0.67%) |
Jul 16, 2008 | 36.87 | 37.38 | 35.65 | 36.77 | 22,225,930 | -0.15(-0.41%) |
Jul 15, 2008 | 38.56 | 38.74 | 36.84 | 36.92 | 17,106,556 | -1.92(-4.94%) |
Jul 14, 2008 | 38.08 | 39.55 | 38.08 | 38.84 | 12,074,132 | +0.91(+2.39%) |
Jul 11, 2008 | 38.09 | 38.68 | 37.25 | 37.93 | 15,029,782 | +0.04(+0.10%) |
Jul 10, 2008 | 36.99 | 38.00 | 36.45 | 37.90 | 17,381,888 | +0.97(+2.63%) |
Jul 09, 2008 | 38.04 | 38.40 | 36.86 | 36.92 | 15,834,509 | -0.54(-1.43%) |
Jul 08, 2008 | 38.26 | 38.26 | 36.51 | 37.46 | 22,645,470 | -1.23(-3.18%) |
Jul 07, 2008 | 39.70 | 40.34 | 38.21 | 38.69 | 18,983,976 | -1.22(-3.07%) |
Jul 04, 2008 | 41.90 | 42.50 | 39.68 | 39.92 | 14,453,843 | +0.00(+0.00%) |
Jul 03, 2008 | 41.90 | 42.50 | 39.68 | 39.92 | 14,453,843 | -1.89(-4.51%) |
Jul 02, 2008 | 42.84 | 43.73 | 41.78 | 41.80 | 28,635,120 | -0.77(-1.80%) |