Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.41 | 26.22 | 24.13 | 25.42 | 3,011,823 | +1.64(+6.88%) |
Sep 29, 2008 | 25.44 | 26.16 | 23.15 | 23.78 | 3,753,207 | -3.12(-11.59%) |
Sep 26, 2008 | 26.80 | 27.08 | 25.37 | 26.90 | 0 | -0.97(-3.46%) |
Sep 25, 2008 | 27.95 | 28.24 | 27.16 | 27.87 | 2,525,928 | -0.40(-1.42%) |
Sep 24, 2008 | 28.69 | 29.37 | 27.99 | 28.27 | 2,804,234 | -0.21(-0.74%) |
Sep 23, 2008 | 30.84 | 30.84 | 28.14 | 28.48 | 4,591,003 | -2.68(-8.59%) |
Sep 22, 2008 | 31.30 | 31.91 | 30.31 | 31.15 | 2,886,491 | +0.16(+0.53%) |
Sep 19, 2008 | 28.95 | 31.40 | 28.37 | 30.99 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.03 | 28.37 | 26.81 | 27.51 | 4,865,769 | +0.65(+2.41%) |
Sep 17, 2008 | 27.22 | 28.24 | 26.71 | 26.86 | 4,062,766 | -0.56(-2.04%) |
Sep 16, 2008 | 25.31 | 27.42 | 24.66 | 27.42 | 4,793,966 | +0.99(+3.76%) |
Sep 15, 2008 | 26.96 | 27.45 | 25.89 | 26.43 | 4,572,850 | -1.80(-6.38%) |
Sep 12, 2008 | 27.29 | 28.45 | 27.07 | 28.23 | 1,968,711 | +1.31(+4.88%) |
Sep 11, 2008 | 27.10 | 27.58 | 26.03 | 26.92 | 2,239,740 | -0.18(-0.65%) |
Sep 10, 2008 | 25.35 | 27.24 | 25.35 | 27.09 | 3,528,707 | +1.79(+7.07%) |
Sep 09, 2008 | 27.49 | 27.49 | 25.31 | 25.31 | 5,093,816 | -2.33(-8.43%) |
Sep 08, 2008 | 29.40 | 30.04 | 27.43 | 27.64 | 3,684,813 | -1.39(-4.80%) |
Sep 05, 2008 | 29.61 | 29.67 | 28.29 | 29.03 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.38 | 30.74 | 28.94 | 29.57 | 2,636,526 | -0.75(-2.47%) |
Sep 03, 2008 | 30.45 | 30.97 | 29.68 | 30.31 | 4,032,071 | -0.29(-0.94%) |
Sep 02, 2008 | 32.38 | 32.78 | 30.32 | 30.60 | 4,737,457 | -3.01(-8.96%) |
Aug 29, 2008 | 34.17 | 34.46 | 33.24 | 33.61 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.40 | 34.63 | 33.00 | 33.99 | 2,241,089 | -0.30(-0.88%) |
Aug 27, 2008 | 34.36 | 34.87 | 34.01 | 34.29 | 1,316,675 | +0.53(+1.57%) |
Aug 26, 2008 | 33.00 | 34.39 | 33.00 | 33.76 | 1,994,960 | +0.87(+2.65%) |
Aug 25, 2008 | 32.96 | 33.50 | 32.56 | 32.89 | 1,386,042 | -0.42(-1.27%) |
Aug 22, 2008 | 32.66 | 33.85 | 32.63 | 33.31 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.45 | 34.13 | 33.21 | 33.65 | 3,044,933 | +0.82(+2.51%) |
Aug 20, 2008 | 31.40 | 32.91 | 31.34 | 32.83 | 3,208,497 | +1.79(+5.76%) |
Aug 19, 2008 | 30.42 | 31.31 | 30.35 | 31.04 | 4,021,119 | +0.16(+0.53%) |
Aug 18, 2008 | 31.75 | 32.15 | 30.73 | 30.87 | 2,129,298 | -0.54(-1.72%) |
Aug 15, 2008 | 31.81 | 31.81 | 30.58 | 31.41 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.46 | 32.46 | 31.16 | 31.91 | 2,441,988 | -0.61(-1.88%) |
Aug 13, 2008 | 31.64 | 32.91 | 31.45 | 32.53 | 3,229,987 | +0.89(+2.81%) |
Aug 12, 2008 | 31.63 | 32.08 | 30.60 | 31.64 | 2,811,354 | +0.41(+1.32%) |
Aug 11, 2008 | 31.13 | 31.78 | 30.34 | 31.23 | 3,154,846 | +0.04(+0.11%) |
Aug 08, 2008 | 32.37 | 32.37 | 30.78 | 31.19 | 2,940,969 | -1.51(-4.63%) |
Aug 07, 2008 | 33.67 | 34.25 | 32.62 | 32.70 | 1,952,179 | -0.62(-1.87%) |
Aug 06, 2008 | 31.83 | 33.44 | 31.44 | 33.33 | 3,008,910 | +1.58(+4.97%) |
Aug 05, 2008 | 31.94 | 33.36 | 31.40 | 31.75 | 4,593,792 | -0.51(-1.59%) |
Aug 04, 2008 | 36.24 | 36.24 | 31.91 | 32.26 | 4,842,713 | -3.83(-10.60%) |
Aug 01, 2008 | 34.90 | 37.59 | 34.41 | 36.09 | 3,828,348 | +1.29(+3.70%) |
Jul 31, 2008 | 35.90 | 37.20 | 34.80 | 34.80 | 3,633,888 | -1.22(-3.38%) |
Jul 30, 2008 | 33.45 | 36.02 | 33.30 | 36.02 | 2,507,022 | +2.55(+7.61%) |
Jul 29, 2008 | 33.47 | 34.73 | 32.90 | 33.47 | 2,261,742 | -1.13(-3.27%) |
Jul 28, 2008 | 34.20 | 35.00 | 34.07 | 34.60 | 2,414,320 | +0.50(+1.47%) |
Jul 25, 2008 | 34.03 | 34.69 | 33.46 | 34.10 | 2,438,086 | +0.69(+2.06%) |
Jul 24, 2008 | 33.56 | 34.26 | 31.90 | 33.41 | 3,924,060 | -0.23(-0.68%) |
Jul 23, 2008 | 36.37 | 36.37 | 33.49 | 33.64 | 3,812,290 | -2.71(-7.45%) |
Jul 22, 2008 | 37.25 | 38.42 | 35.43 | 36.35 | 3,334,011 | -0.91(-2.43%) |
Jul 21, 2008 | 35.64 | 37.25 | 35.16 | 37.25 | 1,628,113 | +1.83(+5.17%) |
Jul 18, 2008 | 35.20 | 36.33 | 34.92 | 35.42 | 2,259,717 | +0.56(+1.60%) |
Jul 17, 2008 | 37.58 | 38.62 | 33.93 | 34.86 | 4,397,568 | -2.83(-7.51%) |
Jul 16, 2008 | 38.73 | 38.96 | 36.97 | 37.69 | 2,361,326 | -1.18(-3.03%) |
Jul 15, 2008 | 40.43 | 40.43 | 38.05 | 38.87 | 3,101,619 | -1.35(-3.35%) |
Jul 14, 2008 | 40.30 | 41.06 | 39.58 | 40.22 | 2,208,248 | +0.49(+1.24%) |
Jul 11, 2008 | 38.76 | 40.66 | 38.76 | 39.72 | 2,547,420 | +0.65(+1.66%) |
Jul 10, 2008 | 37.82 | 39.08 | 36.75 | 39.08 | 2,276,334 | +1.21(+3.20%) |
Jul 09, 2008 | 37.62 | 39.55 | 37.62 | 37.86 | 2,176,431 | +0.39(+1.05%) |
Jul 08, 2008 | 38.35 | 38.68 | 35.95 | 37.47 | 4,247,863 | -1.60(-4.10%) |
Jul 07, 2008 | 40.43 | 41.05 | 38.40 | 39.07 | 3,497,844 | -1.39(-3.45%) |
Jul 04, 2008 | 41.31 | 41.48 | 38.60 | 40.46 | 2,637,051 | +0.00(+0.00%) |
Jul 03, 2008 | 41.31 | 41.48 | 38.60 | 40.46 | 2,637,051 | -0.95(-2.30%) |
Jul 02, 2008 | 42.12 | 44.36 | 41.42 | 41.42 | 3,066,743 | -0.77(-1.83%) |