Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.98 | 36.07 | 22.00 | 28.85 | 22,609,636 | -6.34(-18.02%) |
Sep 29, 2008 | 38.52 | 40.09 | 32.20 | 35.19 | 5,907,657 | -4.67(-11.72%) |
Sep 26, 2008 | 35.34 | 40.45 | 35.22 | 39.86 | 0 | +3.44(+9.45%) |
Sep 25, 2008 | 37.07 | 39.85 | 35.68 | 36.42 | 5,542,350 | -0.11(-0.29%) |
Sep 24, 2008 | 39.18 | 39.73 | 36.05 | 36.52 | 4,362,747 | -2.94(-7.45%) |
Sep 23, 2008 | 42.85 | 42.85 | 38.90 | 39.47 | 2,869,265 | -1.67(-4.05%) |
Sep 22, 2008 | 44.22 | 44.38 | 40.83 | 41.13 | 3,397,967 | -3.31(-7.44%) |
Sep 19, 2008 | 45.43 | 50.87 | 42.11 | 44.44 | 0 | +4.11(+10.19%) |
Sep 18, 2008 | 38.10 | 40.35 | 33.43 | 40.33 | 12,052,170 | +4.12(+11.39%) |
Sep 17, 2008 | 40.57 | 40.57 | 36.14 | 36.21 | 9,061,966 | -4.41(-10.86%) |
Sep 16, 2008 | 38.80 | 41.09 | 37.57 | 40.62 | 9,835,996 | +0.44(+1.10%) |
Sep 15, 2008 | 40.25 | 43.25 | 40.18 | 40.18 | 8,903,798 | -2.32(-5.45%) |
Sep 12, 2008 | 42.69 | 43.48 | 41.96 | 42.49 | 0 | -1.18(-2.71%) |
Sep 11, 2008 | 42.75 | 43.81 | 41.60 | 43.67 | 9,131,073 | +0.02(+0.05%) |
Sep 10, 2008 | 44.68 | 44.68 | 43.14 | 43.65 | 6,287,006 | -0.49(-1.10%) |
Sep 09, 2008 | 45.46 | 47.06 | 44.14 | 44.14 | 5,746,404 | -2.50(-5.36%) |
Sep 08, 2008 | 45.79 | 46.69 | 44.73 | 46.64 | 6,542,292 | +3.08(+7.06%) |
Sep 05, 2008 | 42.93 | 43.75 | 42.56 | 43.56 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 44.91 | 45.08 | 43.31 | 43.46 | 3,369,458 | -1.91(-4.20%) |
Sep 03, 2008 | 44.16 | 45.40 | 44.09 | 45.36 | 3,633,646 | +0.08(+0.17%) |
Sep 02, 2008 | 45.22 | 45.97 | 44.53 | 45.29 | 4,252,218 | +0.89(+2.01%) |
Aug 29, 2008 | 44.20 | 44.69 | 43.70 | 44.39 | 0 | -0.18(-0.39%) |
Aug 28, 2008 | 42.68 | 44.64 | 42.14 | 44.57 | 3,934,106 | +2.59(+6.17%) |
Aug 27, 2008 | 41.52 | 42.05 | 40.98 | 41.98 | 2,811,243 | +0.43(+1.02%) |
Aug 26, 2008 | 41.71 | 42.06 | 40.95 | 41.55 | 3,510,257 | -0.33(-0.78%) |
Aug 25, 2008 | 41.92 | 42.62 | 41.71 | 41.88 | 2,353,678 | -0.96(-2.25%) |
Aug 22, 2008 | 42.09 | 42.89 | 41.94 | 42.84 | 0 | +1.14(+2.74%) |
Aug 21, 2008 | 42.15 | 42.16 | 41.35 | 41.70 | 3,338,648 | -0.96(-2.24%) |
Aug 20, 2008 | 42.52 | 42.85 | 41.54 | 42.66 | 4,010,308 | +0.16(+0.38%) |
Aug 19, 2008 | 42.91 | 42.96 | 42.13 | 42.49 | 4,351,080 | -0.77(-1.79%) |
Aug 18, 2008 | 44.96 | 45.23 | 43.00 | 43.27 | 3,328,492 | -1.66(-3.70%) |
Aug 15, 2008 | 44.65 | 45.47 | 44.37 | 44.93 | 0 | +0.34(+0.77%) |
Aug 14, 2008 | 43.32 | 44.86 | 43.22 | 44.59 | 2,998,761 | +0.86(+1.98%) |
Aug 13, 2008 | 44.85 | 44.85 | 42.94 | 43.72 | 4,027,923 | -1.25(-2.78%) |
Aug 12, 2008 | 46.11 | 46.17 | 44.54 | 44.97 | 4,383,712 | -1.49(-3.20%) |
Aug 11, 2008 | 45.38 | 47.43 | 45.34 | 46.46 | 3,250,406 | -0.08(-0.18%) |
Aug 08, 2008 | 44.30 | 46.72 | 43.90 | 46.54 | 3,452,601 | +2.21(+4.99%) |
Aug 07, 2008 | 46.36 | 46.39 | 43.90 | 44.33 | 5,729,977 | -2.46(-5.25%) |
Aug 06, 2008 | 47.25 | 47.68 | 46.32 | 46.78 | 4,004,502 | -0.47(-0.99%) |
Aug 05, 2008 | 44.99 | 47.41 | 44.74 | 47.25 | 5,703,384 | +3.18(+7.22%) |
Aug 04, 2008 | 44.17 | 44.63 | 43.51 | 44.07 | 2,241,800 | +0.17(+0.38%) |
Aug 01, 2008 | 44.39 | 44.58 | 42.87 | 43.90 | 3,211,645 | -0.31(-0.71%) |
Jul 31, 2008 | 43.95 | 44.77 | 43.42 | 44.22 | 5,162,837 | -0.18(-0.41%) |
Jul 30, 2008 | 44.30 | 45.35 | 43.39 | 44.40 | 8,014,537 | +0.50(+1.13%) |
Jul 29, 2008 | 43.90 | 44.29 | 42.32 | 43.90 | 11,939,836 | +3.26(+8.03%) |
Jul 28, 2008 | 42.13 | 43.07 | 40.53 | 40.64 | 5,847,307 | -1.63(-3.86%) |
Jul 25, 2008 | 42.96 | 43.29 | 41.84 | 42.27 | 5,444,600 | -0.66(-1.54%) |
Jul 24, 2008 | 44.90 | 45.31 | 42.89 | 42.93 | 5,253,495 | -2.02(-4.48%) |
Jul 23, 2008 | 43.64 | 45.50 | 43.12 | 44.95 | 6,271,795 | +1.32(+3.02%) |
Jul 22, 2008 | 40.86 | 43.80 | 39.94 | 43.63 | 5,564,715 | +2.38(+5.77%) |
Jul 21, 2008 | 42.12 | 42.28 | 40.97 | 41.25 | 4,650,768 | -0.40(-0.97%) |
Jul 18, 2008 | 40.93 | 41.86 | 40.07 | 41.66 | 5,698,533 | +0.69(+1.69%) |
Jul 17, 2008 | 41.02 | 42.14 | 40.36 | 40.97 | 8,758,438 | +0.24(+0.60%) |
Jul 16, 2008 | 37.97 | 40.74 | 37.70 | 40.72 | 7,800,565 | +2.87(+7.57%) |
Jul 15, 2008 | 39.26 | 39.69 | 37.11 | 37.86 | 8,537,637 | -1.63(-4.12%) |
Jul 14, 2008 | 40.51 | 41.64 | 39.40 | 39.48 | 5,737,270 | -0.71(-1.77%) |
Jul 11, 2008 | 42.55 | 42.75 | 39.60 | 40.19 | 11,161,885 | -3.11(-7.18%) |
Jul 10, 2008 | 43.04 | 44.42 | 42.93 | 43.30 | 7,000,223 | -1.34(-3.00%) |
Jul 09, 2008 | 46.48 | 47.59 | 44.51 | 44.64 | 5,842,199 | -1.44(-3.12%) |
Jul 08, 2008 | 44.71 | 46.29 | 44.25 | 46.08 | 4,615,956 | +1.70(+3.84%) |
Jul 07, 2008 | 45.22 | 46.03 | 44.16 | 44.38 | 4,610,883 | -0.68(-1.52%) |
Jul 04, 2008 | 45.12 | 45.63 | 44.97 | 45.06 | 2,715,967 | +0.00(+0.00%) |
Jul 03, 2008 | 45.12 | 45.63 | 44.97 | 45.06 | 2,715,967 | +0.31(+0.70%) |
Jul 02, 2008 | 45.25 | 45.72 | 44.66 | 44.75 | 5,716,351 | -0.15(-0.34%) |