Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.41 | 25.70 | 24.50 | 24.90 | 15,860,208 | -1.39(-5.27%) |
Sep 29, 2008 | 26.37 | 27.41 | 24.85 | 26.29 | 23,305,004 | -0.07(-0.27%) |
Sep 26, 2008 | 27.55 | 28.56 | 25.93 | 26.36 | 0 | -0.82(-3.01%) |
Sep 25, 2008 | 28.67 | 28.88 | 26.97 | 27.18 | 21,735,970 | -1.68(-5.81%) |
Sep 24, 2008 | 28.73 | 29.21 | 27.75 | 28.85 | 19,557,716 | +0.87(+3.09%) |
Sep 23, 2008 | 28.53 | 28.93 | 27.17 | 27.99 | 26,887,716 | -0.58(-2.04%) |
Sep 22, 2008 | 26.39 | 29.06 | 26.39 | 28.57 | 27,420,400 | +3.24(+12.77%) |
Sep 19, 2008 | 24.00 | 25.33 | 22.92 | 25.33 | 0 | +2.20(+9.49%) |
Sep 18, 2008 | 25.28 | 26.14 | 22.48 | 23.14 | 38,530,028 | -0.94(-3.92%) |
Sep 17, 2008 | 21.97 | 24.64 | 21.48 | 24.08 | 36,458,148 | +2.39(+10.99%) |
Sep 16, 2008 | 20.93 | 21.83 | 20.07 | 21.70 | 22,686,716 | +0.33(+1.55%) |
Sep 15, 2008 | 23.07 | 23.33 | 21.08 | 21.37 | 24,197,184 | -1.50(-6.57%) |
Sep 12, 2008 | 21.00 | 22.99 | 20.77 | 22.87 | 23,870,352 | +2.76(+13.74%) |
Sep 11, 2008 | 20.52 | 20.91 | 19.46 | 20.11 | 21,995,880 | -0.69(-3.33%) |
Sep 10, 2008 | 20.04 | 20.90 | 19.52 | 20.80 | 23,463,004 | +0.96(+4.84%) |
Sep 09, 2008 | 21.20 | 21.20 | 19.84 | 19.84 | 26,054,082 | -1.88(-8.66%) |
Sep 08, 2008 | 23.73 | 23.89 | 21.65 | 21.72 | 15,741,798 | -1.27(-5.51%) |
Sep 05, 2008 | 23.74 | 23.80 | 22.33 | 22.99 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 24.00 | 24.38 | 22.66 | 22.99 | 13,611,460 | -0.67(-2.83%) |
Sep 03, 2008 | 24.53 | 25.07 | 23.32 | 23.66 | 17,127,352 | -1.05(-4.27%) |
Sep 02, 2008 | 25.38 | 25.40 | 24.40 | 24.71 | 13,663,909 | -2.00(-7.49%) |
Aug 29, 2008 | 27.11 | 27.30 | 26.37 | 26.71 | 0 | -0.16(-0.59%) |
Aug 28, 2008 | 27.79 | 28.09 | 26.31 | 26.87 | 8,531,452 | -0.11(-0.41%) |
Aug 27, 2008 | 27.02 | 27.32 | 26.51 | 26.98 | 8,952,400 | +0.59(+2.24%) |
Aug 26, 2008 | 26.16 | 27.07 | 26.16 | 26.39 | 8,840,244 | +0.02(+0.06%) |
Aug 25, 2008 | 26.15 | 26.99 | 25.93 | 26.37 | 7,802,682 | -0.07(-0.27%) |
Aug 22, 2008 | 26.87 | 27.02 | 26.04 | 26.44 | 9,059,986 | -1.02(-3.70%) |
Aug 21, 2008 | 27.32 | 27.96 | 27.18 | 27.46 | 15,388,552 | +1.93(+7.56%) |
Aug 20, 2008 | 25.37 | 26.23 | 24.98 | 25.53 | 17,982,006 | +0.54(+2.17%) |
Aug 19, 2008 | 23.50 | 25.22 | 23.41 | 24.99 | 16,585,391 | +1.07(+4.48%) |
Aug 18, 2008 | 24.17 | 24.64 | 23.70 | 23.92 | 12,223,664 | +0.65(+2.77%) |
Aug 15, 2008 | 23.57 | 23.77 | 23.03 | 23.27 | 0 | -1.07(-4.40%) |
Aug 14, 2008 | 25.97 | 26.07 | 24.32 | 24.34 | 13,793,154 | -1.79(-6.84%) |
Aug 13, 2008 | 24.94 | 26.34 | 24.85 | 26.13 | 19,079,052 | +1.39(+5.60%) |
Aug 12, 2008 | 23.84 | 24.95 | 23.55 | 24.74 | 18,629,736 | +1.20(+5.08%) |
Aug 11, 2008 | 24.48 | 24.76 | 22.90 | 23.55 | 20,242,778 | -0.87(-3.58%) |
Aug 08, 2008 | 25.33 | 25.48 | 24.04 | 24.42 | 17,666,998 | -1.70(-6.51%) |
Aug 07, 2008 | 26.77 | 26.92 | 25.70 | 26.12 | 10,256,936 | -0.44(-1.66%) |
Aug 06, 2008 | 26.18 | 26.84 | 26.08 | 26.56 | 15,133,996 | +0.94(+3.66%) |
Aug 05, 2008 | 27.32 | 27.44 | 25.53 | 25.62 | 19,204,938 | -2.13(-7.66%) |
Aug 04, 2008 | 28.51 | 29.05 | 27.23 | 27.75 | 9,485,535 | -0.95(-3.32%) |
Aug 01, 2008 | 29.27 | 30.29 | 28.36 | 28.70 | 13,973,063 | -0.70(-2.38%) |
Jul 31, 2008 | 31.00 | 31.62 | 29.16 | 29.40 | 18,235,820 | -1.29(-4.21%) |
Jul 30, 2008 | 30.44 | 30.77 | 28.88 | 30.69 | 19,658,442 | -0.48(-1.54%) |
Jul 29, 2008 | 31.17 | 32.20 | 30.88 | 31.17 | 13,251,173 | -1.06(-3.30%) |
Jul 28, 2008 | 31.65 | 33.39 | 31.50 | 32.24 | 10,393,478 | +0.53(+1.66%) |
Jul 25, 2008 | 32.11 | 32.34 | 31.12 | 31.71 | 9,941,051 | -0.27(-0.84%) |
Jul 24, 2008 | 32.54 | 32.54 | 31.19 | 31.98 | 14,996,919 | -0.02(-0.05%) |
Jul 23, 2008 | 33.95 | 34.26 | 31.77 | 31.99 | 18,185,118 | -2.22(-6.49%) |
Jul 22, 2008 | 36.91 | 36.91 | 33.95 | 34.21 | 12,959,298 | -2.09(-5.77%) |
Jul 21, 2008 | 36.52 | 36.75 | 35.61 | 36.31 | 8,621,733 | +0.41(+1.14%) |
Jul 18, 2008 | 35.83 | 36.61 | 35.62 | 35.90 | 9,247,035 | +0.05(+0.13%) |
Jul 17, 2008 | 36.86 | 38.13 | 35.34 | 35.85 | 16,047,913 | -1.20(-3.25%) |
Jul 16, 2008 | 37.71 | 38.13 | 36.01 | 37.06 | 14,244,772 | -0.72(-1.92%) |
Jul 15, 2008 | 41.05 | 41.45 | 37.53 | 37.78 | 21,346,716 | -2.42(-6.01%) |
Jul 14, 2008 | 38.19 | 40.20 | 37.73 | 40.20 | 17,680,774 | +2.18(+5.74%) |
Jul 11, 2008 | 37.69 | 38.77 | 37.51 | 38.02 | 20,079,124 | +1.91(+5.30%) |
Jul 10, 2008 | 35.57 | 36.75 | 35.44 | 36.10 | 11,970,362 | +1.28(+3.66%) |
Jul 09, 2008 | 34.72 | 35.98 | 34.67 | 34.83 | 9,021,381 | +0.30(+0.87%) |
Jul 08, 2008 | 34.43 | 34.81 | 33.86 | 34.53 | 9,382,153 | -0.40(-1.15%) |
Jul 07, 2008 | 34.37 | 35.11 | 34.10 | 34.93 | 10,566,915 | -0.70(-1.97%) |
Jul 04, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | +0.00(+0.00%) |
Jul 03, 2008 | 35.43 | 35.91 | 34.49 | 35.63 | 8,619,224 | -0.59(-1.63%) |
Jul 02, 2008 | 37.15 | 37.85 | 35.95 | 36.22 | 12,775,205 | -1.69(-4.46%) |