Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.11 | 26.70 | 25.60 | 26.43 | 5,007,825 | +2.44(+10.15%) |
Sep 29, 2008 | 26.37 | 27.54 | 10.59 | 23.99 | 9,340,162 | -4.71(-16.42%) |
Sep 26, 2008 | 29.61 | 29.75 | 27.89 | 28.70 | 0 | -2.33(-7.51%) |
Sep 25, 2008 | 30.73 | 31.60 | 30.50 | 31.03 | 3,455,219 | +0.21(+0.69%) |
Sep 24, 2008 | 31.32 | 31.45 | 30.52 | 30.82 | 4,337,000 | +0.20(+0.64%) |
Sep 23, 2008 | 32.05 | 32.31 | 30.19 | 30.62 | 5,846,053 | -4.54(-12.91%) |
Sep 22, 2008 | 34.36 | 35.16 | 32.83 | 35.16 | 5,129,098 | +1.81(+5.43%) |
Sep 19, 2008 | 32.37 | 33.36 | 30.71 | 33.35 | 0 | +4.28(+14.71%) |
Sep 18, 2008 | 28.37 | 29.61 | 27.35 | 29.08 | 7,747,591 | +0.64(+2.24%) |
Sep 17, 2008 | 29.31 | 30.07 | 27.20 | 28.44 | 8,758,463 | -2.26(-7.37%) |
Sep 16, 2008 | 29.24 | 30.86 | 28.88 | 30.70 | 9,589,743 | -0.08(-0.26%) |
Sep 15, 2008 | 31.98 | 32.56 | 30.67 | 30.78 | 5,409,506 | -3.68(-10.69%) |
Sep 12, 2008 | 32.88 | 34.50 | 32.62 | 34.47 | 0 | +2.94(+9.34%) |
Sep 11, 2008 | 30.65 | 31.73 | 29.94 | 31.52 | 6,489,847 | -0.04(-0.13%) |
Sep 10, 2008 | 31.02 | 32.08 | 30.71 | 31.56 | 5,092,683 | +1.01(+3.31%) |
Sep 09, 2008 | 32.53 | 32.57 | 30.52 | 30.55 | 5,319,879 | -2.69(-8.09%) |
Sep 08, 2008 | 33.93 | 34.08 | 32.71 | 33.24 | 5,832,845 | -0.06(-0.18%) |
Sep 05, 2008 | 33.57 | 33.64 | 32.08 | 33.30 | 0 | -0.02(-0.05%) |
Sep 04, 2008 | 35.40 | 35.52 | 32.92 | 33.32 | 7,274,543 | -1.35(-3.89%) |
Sep 03, 2008 | 35.51 | 35.90 | 34.13 | 34.67 | 5,319,228 | -1.34(-3.73%) |
Sep 02, 2008 | 36.44 | 36.85 | 35.91 | 36.01 | 5,211,578 | -4.21(-10.46%) |
Aug 29, 2008 | 40.70 | 40.92 | 40.09 | 40.22 | 0 | -0.89(-2.17%) |
Aug 28, 2008 | 41.51 | 41.70 | 40.46 | 41.11 | 2,684,100 | -0.01(-0.03%) |
Aug 27, 2008 | 40.57 | 41.18 | 40.18 | 41.12 | 2,544,557 | +0.65(+1.60%) |
Aug 26, 2008 | 39.65 | 40.59 | 39.60 | 40.48 | 4,246,694 | +0.26(+0.66%) |
Aug 25, 2008 | 40.78 | 40.78 | 39.69 | 40.21 | 2,441,543 | -0.17(-0.42%) |
Aug 22, 2008 | 39.98 | 40.90 | 39.87 | 40.38 | 0 | -0.78(-1.89%) |
Aug 21, 2008 | 40.83 | 41.41 | 40.52 | 41.16 | 3,425,073 | +1.06(+2.64%) |
Aug 20, 2008 | 39.06 | 40.30 | 38.82 | 40.10 | 3,616,165 | +2.17(+5.72%) |
Aug 19, 2008 | 36.51 | 38.18 | 36.26 | 37.93 | 3,449,573 | +1.06(+2.88%) |
Aug 18, 2008 | 37.41 | 37.54 | 36.63 | 36.86 | 1,862,790 | +0.14(+0.37%) |
Aug 15, 2008 | 37.02 | 37.07 | 36.28 | 36.73 | 0 | -0.66(-1.77%) |
Aug 14, 2008 | 38.13 | 38.71 | 37.27 | 37.39 | 3,738,298 | -1.03(-2.68%) |
Aug 13, 2008 | 36.75 | 38.65 | 36.67 | 38.42 | 6,012,787 | +1.24(+3.34%) |
Aug 12, 2008 | 36.64 | 37.47 | 36.11 | 37.18 | 4,085,946 | +0.34(+0.92%) |
Aug 11, 2008 | 37.70 | 37.85 | 36.24 | 36.84 | 2,778,400 | -0.99(-2.62%) |
Aug 08, 2008 | 37.68 | 38.29 | 37.37 | 37.83 | 3,552,106 | -1.17(-2.99%) |
Aug 07, 2008 | 40.66 | 40.66 | 38.98 | 38.99 | 4,043,460 | -1.27(-3.16%) |
Aug 06, 2008 | 40.29 | 40.76 | 39.52 | 40.27 | 4,992,851 | +1.81(+4.72%) |
Aug 05, 2008 | 39.56 | 39.63 | 37.64 | 38.45 | 8,576,076 | -0.95(-2.42%) |
Aug 04, 2008 | 40.67 | 40.69 | 39.04 | 39.41 | 3,410,543 | -2.38(-5.69%) |
Aug 01, 2008 | 42.63 | 42.75 | 41.43 | 41.79 | 2,410,018 | -2.44(-5.53%) |
Jul 31, 2008 | 45.26 | 45.31 | 43.74 | 44.23 | 3,806,191 | -0.97(-2.16%) |
Jul 30, 2008 | 44.14 | 45.36 | 44.05 | 45.21 | 2,531,075 | +1.80(+4.16%) |
Jul 29, 2008 | 43.40 | 44.51 | 42.65 | 43.40 | 3,552,890 | +0.75(+1.76%) |
Jul 28, 2008 | 42.93 | 43.39 | 42.44 | 42.65 | 1,376,326 | +0.87(+2.07%) |
Jul 25, 2008 | 41.29 | 42.02 | 40.85 | 41.78 | 1,586,254 | +0.85(+2.07%) |
Jul 24, 2008 | 42.42 | 42.61 | 40.79 | 40.94 | 2,385,159 | -1.44(-3.39%) |
Jul 23, 2008 | 43.00 | 43.73 | 42.37 | 42.37 | 3,387,836 | -1.11(-2.55%) |
Jul 22, 2008 | 43.59 | 43.92 | 42.58 | 43.48 | 2,562,665 | -1.11(-2.49%) |
Jul 21, 2008 | 43.76 | 44.77 | 43.31 | 44.59 | 1,954,399 | +2.07(+4.86%) |
Jul 18, 2008 | 42.31 | 43.05 | 42.15 | 42.53 | 6,789,156 | -0.26(-0.62%) |
Jul 17, 2008 | 43.47 | 44.10 | 41.94 | 42.79 | 3,925,935 | -0.34(-0.80%) |
Jul 16, 2008 | 42.55 | 43.17 | 42.06 | 43.13 | 4,681,826 | -0.89(-2.03%) |
Jul 15, 2008 | 45.28 | 45.32 | 43.67 | 44.03 | 5,701,941 | -1.79(-3.91%) |
Jul 14, 2008 | 46.55 | 46.73 | 45.51 | 45.82 | 1,792,443 | +0.15(+0.32%) |
Jul 11, 2008 | 45.44 | 46.36 | 44.83 | 45.68 | 2,188,506 | +0.12(+0.26%) |
Jul 10, 2008 | 45.18 | 46.39 | 44.81 | 45.56 | 2,840,533 | +1.44(+3.27%) |
Jul 09, 2008 | 45.12 | 45.67 | 44.11 | 44.12 | 2,932,406 | -0.44(-0.98%) |
Jul 08, 2008 | 45.75 | 45.84 | 43.38 | 44.55 | 4,026,343 | -0.93(-2.04%) |
Jul 07, 2008 | 45.77 | 46.60 | 44.94 | 45.48 | 3,162,113 | -0.41(-0.90%) |
Jul 04, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.00(+0.00%) |
Jul 03, 2008 | 46.10 | 46.35 | 44.55 | 45.89 | 2,839,834 | +0.35(+0.77%) |
Jul 02, 2008 | 48.74 | 49.16 | 45.50 | 45.54 | 3,865,992 | -4.05(-8.17%) |