Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.83 | 22.34 | 21.66 | 21.96 | 8,997,217 | +0.63(+2.95%) |
Sep 29, 2008 | 23.00 | 23.31 | 20.85 | 21.33 | 17,391,612 | -3.53(-14.20%) |
Sep 26, 2008 | 24.84 | 25.13 | 24.19 | 24.86 | 0 | -1.44(-5.48%) |
Sep 25, 2008 | 25.70 | 26.50 | 25.55 | 26.30 | 5,899,241 | +0.47(+1.83%) |
Sep 24, 2008 | 26.16 | 26.33 | 25.81 | 25.82 | 8,954,244 | -0.26(-1.00%) |
Sep 23, 2008 | 26.74 | 27.32 | 25.77 | 26.09 | 8,993,037 | -1.44(-5.23%) |
Sep 22, 2008 | 27.26 | 29.00 | 26.82 | 27.53 | 18,175,908 | +1.03(+3.87%) |
Sep 19, 2008 | 26.18 | 26.61 | 25.30 | 26.50 | 0 | +2.24(+9.24%) |
Sep 18, 2008 | 22.82 | 24.71 | 22.60 | 24.26 | 23,938,142 | +1.20(+5.20%) |
Sep 17, 2008 | 23.23 | 23.55 | 21.78 | 23.06 | 28,069,920 | -1.31(-5.37%) |
Sep 16, 2008 | 23.09 | 24.58 | 22.90 | 24.37 | 28,797,532 | +0.72(+3.05%) |
Sep 15, 2008 | 24.61 | 25.09 | 23.37 | 23.65 | 16,193,223 | -2.33(-8.96%) |
Sep 12, 2008 | 24.77 | 26.06 | 24.76 | 25.97 | 16,855,544 | +2.14(+8.98%) |
Sep 11, 2008 | 23.40 | 24.13 | 22.80 | 23.83 | 20,212,664 | -0.35(-1.43%) |
Sep 10, 2008 | 23.57 | 24.52 | 23.18 | 24.18 | 14,416,897 | +1.18(+5.14%) |
Sep 09, 2008 | 24.41 | 24.44 | 23.00 | 23.00 | 21,536,110 | -2.19(-8.69%) |
Sep 08, 2008 | 25.97 | 26.12 | 24.59 | 25.18 | 16,851,384 | -0.03(-0.13%) |
Sep 05, 2008 | 25.07 | 25.23 | 24.22 | 25.22 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 26.29 | 26.55 | 24.84 | 25.24 | 12,771,000 | -0.89(-3.39%) |
Sep 03, 2008 | 26.56 | 26.96 | 25.88 | 26.12 | 19,068,912 | -1.22(-4.46%) |
Sep 02, 2008 | 27.20 | 27.37 | 26.99 | 27.34 | 11,724,230 | -2.43(-8.17%) |
Aug 29, 2008 | 30.19 | 30.23 | 29.67 | 29.78 | 0 | -0.63(-2.07%) |
Aug 28, 2008 | 30.55 | 30.74 | 29.71 | 30.41 | 4,458,027 | +0.45(+1.49%) |
Aug 27, 2008 | 29.68 | 30.05 | 29.52 | 29.96 | 4,140,504 | +0.53(+1.79%) |
Aug 26, 2008 | 29.08 | 29.46 | 28.92 | 29.43 | 4,944,474 | +0.56(+1.93%) |
Aug 25, 2008 | 29.25 | 29.71 | 28.73 | 28.87 | 5,050,222 | -0.49(-1.68%) |
Aug 22, 2008 | 29.56 | 30.06 | 28.98 | 29.37 | 8,143,537 | -0.57(-1.90%) |
Aug 21, 2008 | 29.79 | 30.06 | 29.65 | 29.94 | 9,436,488 | +0.60(+2.04%) |
Aug 20, 2008 | 28.77 | 29.34 | 28.74 | 29.34 | 9,629,479 | +1.28(+4.56%) |
Aug 19, 2008 | 27.03 | 28.11 | 26.72 | 28.06 | 13,159,814 | +0.41(+1.47%) |
Aug 18, 2008 | 28.04 | 28.35 | 27.34 | 27.65 | 8,371,382 | +0.11(+0.40%) |
Aug 15, 2008 | 27.45 | 27.57 | 27.07 | 27.54 | 0 | -0.50(-1.78%) |
Aug 14, 2008 | 28.47 | 28.86 | 27.83 | 28.04 | 10,899,511 | -0.08(-0.30%) |
Aug 13, 2008 | 27.06 | 28.27 | 27.03 | 28.13 | 14,875,102 | +0.93(+3.42%) |
Aug 12, 2008 | 26.91 | 27.23 | 26.63 | 27.20 | 10,900,891 | +0.19(+0.69%) |
Aug 11, 2008 | 27.29 | 27.54 | 26.67 | 27.01 | 7,647,282 | -0.76(-2.75%) |
Aug 08, 2008 | 27.64 | 27.83 | 27.26 | 27.78 | 8,063,682 | -0.54(-1.89%) |
Aug 07, 2008 | 29.28 | 29.33 | 28.31 | 28.31 | 8,448,247 | -0.87(-2.98%) |
Aug 06, 2008 | 29.03 | 29.31 | 28.60 | 29.18 | 9,945,165 | +1.22(+4.36%) |
Aug 05, 2008 | 28.35 | 28.59 | 27.38 | 27.96 | 13,414,807 | -0.60(-2.08%) |
Aug 04, 2008 | 29.39 | 29.42 | 28.19 | 28.56 | 17,550,476 | -1.11(-3.74%) |
Aug 01, 2008 | 30.50 | 30.61 | 29.51 | 29.67 | 8,698,618 | -1.86(-5.91%) |
Jul 31, 2008 | 32.24 | 32.37 | 31.40 | 31.53 | 10,320,729 | -0.50(-1.57%) |
Jul 30, 2008 | 31.62 | 32.13 | 31.41 | 32.03 | 11,446,898 | +0.87(+2.79%) |
Jul 29, 2008 | 31.16 | 31.88 | 30.92 | 31.16 | 8,723,425 | +0.73(+2.40%) |
Jul 28, 2008 | 30.85 | 31.16 | 30.43 | 30.43 | 6,193,537 | +0.49(+1.64%) |
Jul 25, 2008 | 29.56 | 30.04 | 29.27 | 29.94 | 9,747,200 | +0.61(+2.09%) |
Jul 24, 2008 | 30.37 | 30.47 | 29.23 | 29.33 | 13,807,570 | -1.48(-4.80%) |
Jul 23, 2008 | 31.07 | 31.23 | 30.61 | 30.81 | 9,110,116 | -0.33(-1.04%) |
Jul 22, 2008 | 31.37 | 31.49 | 30.63 | 31.13 | 10,510,484 | -0.46(-1.47%) |
Jul 21, 2008 | 31.32 | 31.71 | 30.93 | 31.60 | 9,870,635 | +1.25(+4.12%) |
Jul 18, 2008 | 29.92 | 30.64 | 29.92 | 30.35 | 7,997,811 | +0.13(+0.43%) |
Jul 17, 2008 | 31.11 | 31.61 | 29.79 | 30.22 | 13,945,747 | -1.03(-3.28%) |
Jul 16, 2008 | 30.83 | 31.24 | 30.25 | 31.24 | 16,969,336 | -0.29(-0.91%) |
Jul 15, 2008 | 32.17 | 32.33 | 31.38 | 31.53 | 9,987,299 | -1.05(-3.23%) |
Jul 14, 2008 | 33.30 | 33.36 | 32.40 | 32.58 | 10,590,145 | +0.16(+0.48%) |
Jul 11, 2008 | 32.40 | 32.97 | 31.78 | 32.43 | 6,934,125 | +0.07(+0.21%) |
Jul 10, 2008 | 32.05 | 32.62 | 31.69 | 32.36 | 9,622,918 | +0.80(+2.53%) |
Jul 09, 2008 | 32.13 | 32.56 | 31.45 | 31.56 | 10,774,852 | -0.24(-0.76%) |
Jul 08, 2008 | 32.52 | 32.52 | 30.79 | 31.80 | 16,540,378 | -0.46(-1.44%) |
Jul 07, 2008 | 32.52 | 33.14 | 31.79 | 32.26 | 11,029,180 | -0.38(-1.15%) |
Jul 04, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | +0.00(+0.00%) |
Jul 03, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | -0.19(-0.59%) |
Jul 02, 2008 | 34.87 | 35.08 | 32.78 | 32.83 | 16,372,936 | -2.16(-6.17%) |