Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.44 | 25.88 | 24.00 | 25.57 | 23,030,896 | +1.66(+6.93%) |
Sep 29, 2008 | 26.05 | 26.34 | 22.89 | 23.91 | 31,496,788 | -2.93(-10.91%) |
Sep 26, 2008 | 26.77 | 27.10 | 25.97 | 26.84 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.71 | 27.78 | 26.92 | 27.38 | 23,604,154 | -0.23(-0.83%) |
Sep 24, 2008 | 27.99 | 28.27 | 27.28 | 27.61 | 16,983,218 | -0.17(-0.63%) |
Sep 23, 2008 | 29.35 | 29.44 | 27.41 | 27.78 | 30,686,328 | -1.74(-5.91%) |
Sep 22, 2008 | 29.93 | 30.46 | 29.38 | 29.53 | 24,655,562 | -0.17(-0.58%) |
Sep 19, 2008 | 28.41 | 30.28 | 27.43 | 29.70 | 0 | +2.34(+8.57%) |
Sep 18, 2008 | 27.96 | 28.42 | 26.68 | 27.36 | 32,776,816 | +0.05(+0.17%) |
Sep 17, 2008 | 28.30 | 28.64 | 26.99 | 27.31 | 30,264,230 | -0.82(-2.92%) |
Sep 16, 2008 | 26.50 | 28.25 | 25.83 | 28.13 | 33,586,712 | +1.02(+3.76%) |
Sep 15, 2008 | 28.47 | 28.85 | 26.85 | 27.11 | 25,767,790 | -2.34(-7.94%) |
Sep 12, 2008 | 28.42 | 29.84 | 28.14 | 29.45 | 24,980,690 | +1.09(+3.84%) |
Sep 11, 2008 | 27.95 | 28.40 | 27.22 | 28.36 | 29,091,136 | +0.27(+0.96%) |
Sep 10, 2008 | 27.70 | 28.28 | 27.11 | 28.09 | 32,715,576 | +0.62(+2.24%) |
Sep 09, 2008 | 29.50 | 29.62 | 27.26 | 27.47 | 38,536,992 | -2.46(-8.20%) |
Sep 08, 2008 | 31.71 | 32.07 | 29.49 | 29.93 | 30,698,264 | -1.15(-3.71%) |
Sep 05, 2008 | 31.48 | 31.67 | 30.02 | 31.08 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.53 | 32.80 | 31.16 | 31.68 | 18,905,080 | -0.95(-2.90%) |
Sep 03, 2008 | 33.47 | 33.74 | 32.03 | 32.63 | 22,144,718 | -1.11(-3.30%) |
Sep 02, 2008 | 33.44 | 36.81 | 33.24 | 33.74 | 22,127,926 | -0.95(-2.73%) |
Aug 29, 2008 | 35.56 | 35.57 | 34.69 | 34.69 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.47 | 36.55 | 34.82 | 35.14 | 19,875,772 | -0.99(-2.75%) |
Aug 27, 2008 | 36.51 | 36.52 | 35.54 | 36.13 | 14,276,870 | +0.21(+0.59%) |
Aug 26, 2008 | 36.00 | 36.44 | 35.49 | 35.92 | 11,560,052 | +0.35(+0.98%) |
Aug 25, 2008 | 35.86 | 36.28 | 35.22 | 35.57 | 11,261,992 | -0.32(-0.88%) |
Aug 22, 2008 | 36.25 | 36.32 | 35.49 | 35.89 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 36.16 | 36.51 | 35.60 | 36.28 | 19,847,788 | +0.62(+1.75%) |
Aug 20, 2008 | 35.37 | 35.71 | 34.74 | 35.66 | 18,347,820 | +0.89(+2.57%) |
Aug 19, 2008 | 33.75 | 35.12 | 33.75 | 34.77 | 17,463,804 | +0.84(+2.49%) |
Aug 18, 2008 | 34.60 | 34.85 | 33.66 | 33.92 | 15,153,231 | -0.51(-1.47%) |
Aug 15, 2008 | 34.82 | 34.83 | 33.94 | 34.43 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.38 | 35.75 | 34.58 | 35.19 | 13,000,819 | -0.41(-1.15%) |
Aug 13, 2008 | 34.34 | 35.72 | 34.28 | 35.60 | 17,720,574 | +1.43(+4.18%) |
Aug 12, 2008 | 34.41 | 34.99 | 33.78 | 34.17 | 14,695,051 | -0.16(-0.46%) |
Aug 11, 2008 | 34.29 | 34.66 | 33.85 | 34.33 | 21,021,002 | -0.03(-0.09%) |
Aug 08, 2008 | 35.25 | 35.27 | 33.48 | 34.36 | 19,356,504 | -1.06(-2.99%) |
Aug 07, 2008 | 35.68 | 36.12 | 34.88 | 35.42 | 17,807,378 | +0.01(+0.02%) |
Aug 06, 2008 | 34.21 | 35.52 | 33.80 | 35.41 | 20,588,044 | +1.14(+3.34%) |
Aug 05, 2008 | 33.82 | 34.37 | 33.20 | 34.26 | 24,906,346 | +0.02(+0.05%) |
Aug 04, 2008 | 36.10 | 36.17 | 33.48 | 34.25 | 24,236,590 | -1.86(-5.14%) |
Aug 01, 2008 | 35.33 | 36.81 | 35.27 | 36.10 | 18,207,264 | +0.72(+2.03%) |
Jul 31, 2008 | 35.75 | 36.31 | 34.88 | 35.38 | 22,670,630 | -0.69(-1.93%) |
Jul 30, 2008 | 34.88 | 36.32 | 34.34 | 36.08 | 36,942,468 | +0.88(+2.51%) |
Jul 29, 2008 | 36.32 | 36.65 | 34.63 | 35.20 | 23,360,836 | -1.03(-2.85%) |
Jul 28, 2008 | 36.53 | 36.86 | 35.67 | 36.23 | 22,021,892 | -0.10(-0.28%) |
Jul 25, 2008 | 35.53 | 36.55 | 35.27 | 36.33 | 17,443,136 | +0.47(+1.32%) |
Jul 24, 2008 | 34.93 | 36.34 | 34.11 | 35.86 | 25,538,660 | +0.99(+2.83%) |
Jul 23, 2008 | 36.44 | 36.96 | 34.48 | 34.87 | 24,472,160 | -1.68(-4.60%) |
Jul 22, 2008 | 38.14 | 38.83 | 35.43 | 36.55 | 25,379,980 | -2.06(-5.34%) |
Jul 21, 2008 | 37.74 | 38.62 | 37.15 | 38.61 | 18,078,898 | +1.52(+4.11%) |
Jul 18, 2008 | 36.95 | 37.64 | 36.54 | 37.09 | 19,546,456 | +0.57(+1.56%) |
Jul 17, 2008 | 36.92 | 37.99 | 35.38 | 36.52 | 24,000,170 | -0.24(-0.67%) |
Jul 16, 2008 | 36.86 | 37.37 | 35.65 | 36.77 | 22,230,566 | -0.15(-0.41%) |
Jul 15, 2008 | 38.55 | 38.73 | 36.83 | 36.92 | 17,110,124 | -1.92(-4.94%) |
Jul 14, 2008 | 38.08 | 39.54 | 38.08 | 38.83 | 12,076,651 | +0.91(+2.39%) |
Jul 11, 2008 | 38.08 | 38.67 | 37.24 | 37.93 | 15,032,918 | +0.04(+0.10%) |
Jul 10, 2008 | 36.99 | 37.99 | 36.44 | 37.89 | 17,385,514 | +0.97(+2.63%) |
Jul 09, 2008 | 38.03 | 38.39 | 36.85 | 36.92 | 15,837,812 | -0.54(-1.43%) |
Jul 08, 2008 | 38.25 | 38.25 | 36.50 | 37.45 | 22,650,194 | -1.23(-3.18%) |
Jul 07, 2008 | 39.69 | 40.33 | 38.21 | 38.68 | 18,987,936 | -1.22(-3.07%) |
Jul 04, 2008 | 41.89 | 42.49 | 39.67 | 39.91 | 14,456,858 | +0.00(+0.00%) |
Jul 03, 2008 | 41.89 | 42.49 | 39.67 | 39.91 | 14,456,858 | -1.89(-4.51%) |
Jul 02, 2008 | 42.83 | 43.72 | 41.77 | 41.80 | 28,641,092 | -0.77(-1.80%) |