Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.05 | 33.11 | 30.93 | 32.94 | 2,368,081 | +2.33(+7.62%) |
Sep 29, 2008 | 34.03 | 34.03 | 29.39 | 30.61 | 3,117,620 | -4.83(-13.63%) |
Sep 26, 2008 | 35.86 | 36.66 | 34.65 | 35.44 | 0 | -1.55(-4.19%) |
Sep 25, 2008 | 36.55 | 37.37 | 35.75 | 36.99 | 1,703,956 | +0.62(+1.70%) |
Sep 24, 2008 | 37.37 | 37.82 | 36.09 | 36.37 | 2,275,890 | -0.54(-1.46%) |
Sep 23, 2008 | 37.63 | 39.01 | 35.76 | 36.90 | 3,110,576 | -0.96(-2.53%) |
Sep 22, 2008 | 37.63 | 39.90 | 35.18 | 37.86 | 3,521,149 | +0.31(+0.83%) |
Sep 19, 2008 | 36.03 | 38.91 | 35.70 | 37.55 | 0 | +3.04(+8.79%) |
Sep 18, 2008 | 34.14 | 34.97 | 32.83 | 34.52 | 3,031,497 | +1.40(+4.24%) |
Sep 17, 2008 | 32.84 | 34.59 | 31.65 | 33.11 | 4,616,336 | +0.12(+0.36%) |
Sep 16, 2008 | 30.93 | 33.16 | 29.26 | 32.99 | 5,178,417 | +1.09(+3.43%) |
Sep 15, 2008 | 33.09 | 34.05 | 31.29 | 31.90 | 3,297,233 | -3.27(-9.30%) |
Sep 12, 2008 | 34.81 | 35.97 | 33.89 | 35.17 | 0 | +1.00(+2.93%) |
Sep 11, 2008 | 32.90 | 34.21 | 31.52 | 34.17 | 3,954,509 | +0.72(+2.15%) |
Sep 10, 2008 | 32.15 | 33.72 | 31.71 | 33.45 | 4,055,838 | +1.88(+5.95%) |
Sep 09, 2008 | 34.02 | 34.24 | 31.44 | 31.57 | 5,928,342 | -3.57(-10.17%) |
Sep 08, 2008 | 36.89 | 36.89 | 34.65 | 35.15 | 4,050,982 | -0.58(-1.63%) |
Sep 05, 2008 | 35.16 | 35.98 | 33.45 | 35.73 | 0 | +0.77(+2.19%) |
Sep 04, 2008 | 35.69 | 36.76 | 34.06 | 34.96 | 3,472,397 | -0.87(-2.42%) |
Sep 03, 2008 | 37.05 | 37.74 | 35.18 | 35.83 | 4,287,538 | -1.39(-3.72%) |
Sep 02, 2008 | 38.96 | 39.18 | 37.09 | 37.21 | 2,343,904 | -3.29(-8.12%) |
Aug 29, 2008 | 41.45 | 41.63 | 40.12 | 40.50 | 0 | -0.03(-0.07%) |
Aug 28, 2008 | 41.92 | 42.18 | 39.19 | 40.53 | 1,932,376 | -1.06(-2.54%) |
Aug 27, 2008 | 41.21 | 42.71 | 41.06 | 41.59 | 2,695,149 | +1.17(+2.89%) |
Aug 26, 2008 | 39.48 | 40.62 | 39.36 | 40.42 | 1,903,990 | +1.82(+4.72%) |
Aug 25, 2008 | 39.09 | 39.67 | 38.10 | 38.60 | 1,360,640 | -0.28(-0.73%) |
Aug 22, 2008 | 39.98 | 39.98 | 38.07 | 38.88 | 0 | -2.52(-6.10%) |
Aug 21, 2008 | 42.21 | 42.45 | 40.84 | 41.41 | 2,299,106 | +0.39(+0.96%) |
Aug 20, 2008 | 40.76 | 41.86 | 39.41 | 41.01 | 3,056,956 | +1.21(+3.05%) |
Aug 19, 2008 | 37.64 | 40.21 | 37.64 | 39.80 | 2,394,717 | +2.05(+5.43%) |
Aug 18, 2008 | 38.86 | 39.72 | 37.43 | 37.75 | 2,126,769 | -1.11(-2.86%) |
Aug 15, 2008 | 38.52 | 39.05 | 37.33 | 38.86 | 0 | +0.17(+0.45%) |
Aug 14, 2008 | 39.08 | 39.91 | 37.88 | 38.69 | 2,312,655 | -1.10(-2.77%) |
Aug 13, 2008 | 38.18 | 40.29 | 37.55 | 39.79 | 3,087,041 | +1.70(+4.47%) |
Aug 12, 2008 | 37.98 | 38.65 | 37.35 | 38.09 | 3,278,518 | +1.35(+3.67%) |
Aug 11, 2008 | 36.91 | 37.71 | 34.98 | 36.74 | 4,219,914 | -0.35(-0.93%) |
Aug 08, 2008 | 37.64 | 37.64 | 36.16 | 37.09 | 3,054,101 | -0.74(-1.95%) |
Aug 07, 2008 | 39.60 | 39.95 | 37.30 | 37.82 | 3,107,946 | -1.19(-3.06%) |
Aug 06, 2008 | 37.12 | 39.25 | 37.12 | 39.02 | 3,362,562 | +1.70(+4.57%) |
Aug 05, 2008 | 37.20 | 38.88 | 36.59 | 37.31 | 5,386,850 | +0.47(+1.29%) |
Aug 04, 2008 | 40.83 | 40.83 | 36.69 | 36.84 | 3,867,264 | -4.05(-9.90%) |
Aug 01, 2008 | 40.04 | 41.62 | 39.70 | 40.89 | 3,114,706 | +0.77(+1.93%) |
Jul 31, 2008 | 42.55 | 42.66 | 40.06 | 40.11 | 4,147,348 | -3.03(-7.01%) |
Jul 30, 2008 | 40.44 | 43.55 | 39.16 | 43.14 | 6,021,520 | +2.93(+7.28%) |
Jul 29, 2008 | 40.21 | 41.63 | 39.19 | 40.21 | 4,127,443 | -1.38(-3.31%) |
Jul 28, 2008 | 41.40 | 43.20 | 41.28 | 41.59 | 3,950,370 | +0.30(+0.73%) |
Jul 25, 2008 | 41.94 | 43.36 | 40.71 | 41.29 | 5,178,723 | -0.88(-2.08%) |
Jul 24, 2008 | 43.01 | 44.20 | 39.19 | 42.16 | 5,871,521 | -0.62(-1.45%) |
Jul 23, 2008 | 45.54 | 45.74 | 42.38 | 42.78 | 4,249,753 | -2.81(-6.16%) |
Jul 22, 2008 | 49.14 | 49.14 | 45.39 | 45.59 | 3,000,813 | -3.67(-7.46%) |
Jul 21, 2008 | 48.30 | 49.52 | 47.07 | 49.26 | 2,765,978 | +2.22(+4.73%) |
Jul 18, 2008 | 47.39 | 48.39 | 45.63 | 47.04 | 3,322,175 | +0.37(+0.80%) |
Jul 17, 2008 | 50.42 | 51.08 | 45.36 | 46.67 | 4,448,615 | -4.46(-8.72%) |
Jul 16, 2008 | 51.96 | 52.82 | 49.67 | 51.12 | 2,287,703 | -1.12(-2.15%) |
Jul 15, 2008 | 54.55 | 55.57 | 51.85 | 52.24 | 2,092,360 | -2.94(-5.33%) |
Jul 14, 2008 | 55.83 | 56.69 | 54.65 | 55.19 | 1,643,145 | +0.33(+0.60%) |
Jul 11, 2008 | 56.35 | 57.19 | 53.82 | 54.86 | 1,599,831 | -0.68(-1.23%) |
Jul 10, 2008 | 52.51 | 55.54 | 52.41 | 55.54 | 2,074,206 | +3.11(+5.93%) |
Jul 09, 2008 | 54.95 | 56.35 | 52.06 | 52.43 | 2,854,019 | -2.34(-4.28%) |
Jul 08, 2008 | 55.10 | 55.60 | 50.32 | 54.78 | 4,238,651 | -1.29(-2.31%) |
Jul 07, 2008 | 57.72 | 58.45 | 54.87 | 56.07 | 2,378,521 | -1.73(-3.00%) |
Jul 04, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | +0.00(+0.00%) |
Jul 03, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | -2.54(-4.21%) |
Jul 02, 2008 | 63.62 | 66.46 | 60.09 | 60.35 | 3,384,976 | -2.16(-3.46%) |