Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.60 | 23.35 | 21.96 | 23.35 | 53,406,704 | +2.43(+11.63%) |
Sep 29, 2008 | 22.91 | 22.96 | 20.62 | 20.91 | 71,354,056 | -3.57(-14.58%) |
Sep 26, 2008 | 23.97 | 24.63 | 23.83 | 24.48 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.76 | 25.48 | 24.61 | 25.18 | 38,077,132 | +0.66(+2.71%) |
Sep 24, 2008 | 24.47 | 24.64 | 24.18 | 24.52 | 28,698,740 | +0.30(+1.26%) |
Sep 23, 2008 | 24.48 | 25.07 | 24.10 | 24.21 | 43,839,400 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.28 | 24.80 | 24.80 | 51,592,584 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.09 | 25.06 | 26.45 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.22 | 23.59 | 21.30 | 23.31 | 119,630,832 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.46 | 20.49 | 20.91 | 102,692,320 | -3.06(-12.77%) |
Sep 16, 2008 | 22.43 | 24.38 | 22.35 | 23.97 | 79,102,928 | +0.38(+1.61%) |
Sep 15, 2008 | 23.91 | 24.79 | 23.55 | 23.60 | 67,340,776 | -1.75(-6.92%) |
Sep 12, 2008 | 24.57 | 25.37 | 24.45 | 25.35 | 29,014,884 | +0.08(+0.32%) |
Sep 11, 2008 | 24.62 | 25.32 | 24.42 | 25.27 | 42,581,560 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.08 | 25.30 | 25.80 | 33,096,712 | +0.37(+1.44%) |
Sep 09, 2008 | 26.56 | 26.66 | 25.40 | 25.44 | 40,959,148 | -1.41(-5.25%) |
Sep 08, 2008 | 27.45 | 27.47 | 26.28 | 26.85 | 46,959,580 | +0.32(+1.20%) |
Sep 05, 2008 | 25.90 | 26.54 | 25.54 | 26.53 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.69 | 26.77 | 25.87 | 25.87 | 43,951,308 | -1.35(-4.95%) |
Sep 03, 2008 | 27.37 | 27.67 | 27.06 | 27.22 | 37,452,392 | -0.77(-2.76%) |
Sep 02, 2008 | 28.58 | 28.78 | 27.86 | 27.99 | 27,415,014 | -0.53(-1.85%) |
Aug 29, 2008 | 28.66 | 28.84 | 28.44 | 28.52 | 14,483,296 | -0.39(-1.34%) |
Aug 28, 2008 | 28.91 | 29.03 | 28.72 | 28.91 | 21,520,110 | -0.51(-1.73%) |
Aug 27, 2008 | 28.95 | 29.45 | 28.88 | 29.41 | 34,719,120 | +1.00(+3.50%) |
Aug 26, 2008 | 28.21 | 28.44 | 28.09 | 28.42 | 21,484,638 | +0.68(+2.44%) |
Aug 25, 2008 | 28.19 | 28.21 | 27.67 | 27.74 | 23,036,372 | -0.28(-1.01%) |
Aug 22, 2008 | 27.77 | 28.09 | 27.71 | 28.02 | 22,395,016 | +0.33(+1.17%) |
Aug 21, 2008 | 27.26 | 27.85 | 27.21 | 27.70 | 25,410,832 | -0.48(-1.71%) |
Aug 20, 2008 | 27.72 | 28.28 | 27.61 | 28.18 | 40,434,648 | +1.48(+5.53%) |
Aug 19, 2008 | 26.71 | 26.83 | 26.48 | 26.70 | 25,304,990 | -0.39(-1.42%) |
Aug 18, 2008 | 27.50 | 27.67 | 26.98 | 27.09 | 28,641,660 | -0.68(-2.44%) |
Aug 15, 2008 | 27.88 | 28.63 | 27.60 | 27.77 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.40 | 27.65 | 27.73 | 27,258,064 | -0.03(-0.12%) |
Aug 13, 2008 | 27.80 | 27.94 | 27.32 | 27.77 | 32,429,354 | -0.30(-1.06%) |
Aug 12, 2008 | 28.42 | 28.60 | 27.92 | 28.07 | 30,631,972 | -0.99(-3.40%) |
Aug 11, 2008 | 28.93 | 29.38 | 28.89 | 29.05 | 20,928,848 | -0.58(-1.94%) |
Aug 08, 2008 | 28.61 | 29.72 | 28.50 | 29.63 | 24,947,344 | +0.72(+2.51%) |
Aug 07, 2008 | 29.91 | 29.91 | 28.91 | 28.91 | 46,668,104 | -1.73(-5.66%) |
Aug 06, 2008 | 30.33 | 30.82 | 30.15 | 30.64 | 15,832,091 | +0.15(+0.49%) |
Aug 05, 2008 | 29.79 | 30.54 | 29.75 | 30.49 | 22,663,326 | +0.58(+1.92%) |
Aug 04, 2008 | 30.31 | 30.35 | 29.70 | 29.91 | 37,811,696 | -0.82(-2.67%) |
Aug 01, 2008 | 30.95 | 31.09 | 30.41 | 30.73 | 17,902,566 | +0.50(+1.66%) |
Jul 31, 2008 | 30.59 | 31.21 | 30.20 | 30.23 | 28,824,128 | -1.34(-4.25%) |
Jul 30, 2008 | 31.04 | 31.63 | 30.89 | 31.57 | 32,264,498 | +0.74(+2.39%) |
Jul 29, 2008 | 30.84 | 30.87 | 29.86 | 30.84 | 18,581,188 | +0.89(+2.96%) |
Jul 28, 2008 | 30.48 | 30.84 | 29.84 | 29.95 | 22,052,720 | -0.87(-2.83%) |
Jul 25, 2008 | 30.72 | 31.11 | 30.56 | 30.82 | 15,460,468 | +0.23(+0.75%) |
Jul 24, 2008 | 31.53 | 31.95 | 30.48 | 30.59 | 21,345,080 | -1.37(-4.29%) |
Jul 23, 2008 | 31.75 | 32.33 | 31.58 | 31.96 | 383,608,992 | +0.41(+1.29%) |
Jul 22, 2008 | 30.59 | 31.59 | 30.56 | 31.56 | 30,473,318 | +0.52(+1.67%) |
Jul 21, 2008 | 31.19 | 31.40 | 30.92 | 31.04 | 31,916,122 | +0.33(+1.07%) |
Jul 18, 2008 | 30.61 | 30.86 | 30.42 | 30.71 | 36,485,396 | +0.12(+0.41%) |
Jul 17, 2008 | 30.13 | 30.80 | 30.11 | 30.59 | 47,378,940 | +0.29(+0.97%) |
Jul 16, 2008 | 28.95 | 30.36 | 28.85 | 30.30 | 46,029,480 | +1.47(+5.09%) |
Jul 15, 2008 | 28.98 | 29.51 | 28.29 | 28.83 | 45,999,432 | -0.92(-3.08%) |
Jul 14, 2008 | 30.52 | 30.60 | 29.62 | 29.75 | 30,298,782 | -0.29(-0.97%) |
Jul 11, 2008 | 29.82 | 30.42 | 29.49 | 30.04 | 30,276,012 | -0.02(-0.08%) |
Jul 10, 2008 | 29.64 | 30.13 | 29.35 | 30.06 | 43,666,412 | +1.11(+3.85%) |
Jul 09, 2008 | 29.79 | 30.02 | 28.93 | 28.95 | 36,501,000 | -0.60(-2.04%) |
Jul 08, 2008 | 28.75 | 29.71 | 28.56 | 29.55 | 58,805,220 | +0.56(+1.92%) |
Jul 07, 2008 | 29.33 | 29.56 | 28.57 | 28.99 | 41,499,780 | +0.63(+2.21%) |
Jul 04, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.00(+0.00%) |
Jul 03, 2008 | 28.38 | 28.65 | 27.88 | 28.36 | 29,653,140 | +0.04(+0.14%) |
Jul 02, 2008 | 29.29 | 29.46 | 28.18 | 28.33 | 31,135,804 | -1.06(-3.61%) |