Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.92 | 43.35 | 38.89 | 42.09 | 6,750,759 | +4.24(+11.20%) |
Sep 29, 2008 | 43.56 | 43.56 | 37.85 | 37.85 | 8,232,252 | -5.13(-11.93%) |
Sep 26, 2008 | 43.26 | 44.72 | 42.04 | 42.98 | 0 | -0.32(-0.74%) |
Sep 25, 2008 | 44.06 | 45.26 | 42.78 | 43.30 | 5,398,193 | +0.40(+0.94%) |
Sep 24, 2008 | 45.01 | 45.01 | 42.68 | 42.90 | 4,426,926 | -0.78(-1.79%) |
Sep 23, 2008 | 46.48 | 46.77 | 43.24 | 43.68 | 5,766,084 | -1.78(-3.91%) |
Sep 22, 2008 | 49.69 | 49.74 | 45.31 | 45.46 | 5,675,786 | -4.96(-9.84%) |
Sep 19, 2008 | 51.57 | 52.51 | 47.26 | 50.42 | 0 | +1.32(+2.69%) |
Sep 18, 2008 | 44.03 | 49.10 | 41.12 | 49.10 | 20,390,282 | +5.86(+13.56%) |
Sep 17, 2008 | 43.91 | 45.91 | 42.87 | 43.24 | 14,364,282 | -3.05(-6.59%) |
Sep 16, 2008 | 41.06 | 46.71 | 40.98 | 46.29 | 15,820,353 | +3.88(+9.15%) |
Sep 15, 2008 | 44.90 | 46.75 | 42.41 | 42.41 | 17,075,618 | -4.71(-9.99%) |
Sep 12, 2008 | 47.81 | 47.89 | 46.58 | 47.11 | 11,085,623 | -0.98(-2.03%) |
Sep 11, 2008 | 46.19 | 48.23 | 45.10 | 48.09 | 10,446,627 | +1.45(+3.11%) |
Sep 10, 2008 | 46.84 | 47.87 | 45.68 | 46.64 | 9,074,619 | -0.01(-0.02%) |
Sep 09, 2008 | 49.34 | 49.98 | 46.63 | 46.65 | 14,530,633 | -2.99(-6.03%) |
Sep 08, 2008 | 49.36 | 50.98 | 48.02 | 49.64 | 17,380,758 | +3.61(+7.85%) |
Sep 05, 2008 | 44.54 | 46.03 | 43.85 | 46.03 | 0 | +1.04(+2.31%) |
Sep 04, 2008 | 46.36 | 46.36 | 44.84 | 44.99 | 8,397,496 | -1.48(-3.19%) |
Sep 03, 2008 | 45.47 | 46.75 | 44.53 | 46.47 | 11,288,251 | +1.20(+2.66%) |
Sep 02, 2008 | 44.15 | 45.98 | 44.15 | 45.27 | 9,889,324 | +2.18(+5.06%) |
Aug 29, 2008 | 43.29 | 43.88 | 42.93 | 43.09 | 3,648,972 | -0.48(-1.10%) |
Aug 28, 2008 | 42.09 | 43.63 | 42.04 | 43.57 | 5,022,798 | +1.58(+3.76%) |
Aug 27, 2008 | 41.06 | 41.99 | 40.83 | 41.99 | 3,367,738 | +0.82(+2.00%) |
Aug 26, 2008 | 40.72 | 41.35 | 40.39 | 41.17 | 3,372,312 | +0.29(+0.71%) |
Aug 25, 2008 | 41.71 | 41.71 | 40.87 | 40.87 | 3,393,957 | -1.27(-3.01%) |
Aug 22, 2008 | 41.82 | 42.63 | 41.52 | 42.14 | 5,272,440 | +0.71(+1.71%) |
Aug 21, 2008 | 40.90 | 41.88 | 40.34 | 41.43 | 4,360,905 | +0.06(+0.14%) |
Aug 20, 2008 | 40.48 | 41.51 | 40.33 | 41.38 | 4,946,266 | +0.64(+1.56%) |
Aug 19, 2008 | 41.52 | 41.60 | 40.59 | 40.74 | 6,402,210 | -1.39(-3.29%) |
Aug 18, 2008 | 43.38 | 43.38 | 41.94 | 42.12 | 4,015,031 | -0.99(-2.29%) |
Aug 15, 2008 | 42.23 | 43.25 | 41.06 | 43.11 | 0 | +0.95(+2.25%) |
Aug 14, 2008 | 41.39 | 42.83 | 40.74 | 42.17 | 5,617,008 | +0.44(+1.06%) |
Aug 13, 2008 | 42.24 | 42.64 | 40.95 | 41.72 | 7,356,880 | -0.98(-2.29%) |
Aug 12, 2008 | 43.49 | 44.39 | 42.55 | 42.70 | 6,793,811 | -1.41(-3.21%) |
Aug 11, 2008 | 43.74 | 44.94 | 43.21 | 44.11 | 6,072,177 | +0.01(+0.01%) |
Aug 08, 2008 | 42.73 | 44.36 | 42.43 | 44.11 | 6,464,425 | +1.50(+3.51%) |
Aug 07, 2008 | 42.39 | 43.68 | 41.70 | 42.61 | 9,917,490 | -0.11(-0.26%) |
Aug 06, 2008 | 42.88 | 42.88 | 41.90 | 42.72 | 4,402,131 | -0.17(-0.40%) |
Aug 05, 2008 | 41.50 | 42.97 | 41.15 | 42.89 | 6,223,307 | +2.18(+5.36%) |
Aug 04, 2008 | 40.37 | 41.34 | 39.88 | 40.71 | 3,903,519 | +0.20(+0.49%) |
Aug 01, 2008 | 40.34 | 40.81 | 39.47 | 40.51 | 6,346,070 | +0.19(+0.48%) |
Jul 31, 2008 | 38.21 | 41.97 | 38.13 | 40.32 | 14,895,593 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,532,263 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,899 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,596 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.48 | 36.86 | 37.63 | 5,657,417 | -0.43(-1.12%) |
Jul 24, 2008 | 40.10 | 40.14 | 37.83 | 38.06 | 7,651,866 | -2.11(-5.25%) |
Jul 23, 2008 | 39.07 | 40.32 | 37.96 | 40.17 | 12,118,109 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.94 | 11,341,545 | +2.96(+8.22%) |
Jul 21, 2008 | 35.97 | 36.72 | 35.65 | 35.99 | 6,704,401 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,906 | -0.12(-0.32%) |
Jul 17, 2008 | 36.69 | 36.85 | 35.10 | 36.17 | 10,160,758 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.51 | 35.13 | 9,328,296 | +2.35(+7.17%) |
Jul 15, 2008 | 33.19 | 33.88 | 31.98 | 32.78 | 10,370,288 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,401,644 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,801,669 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.79 | 34.47 | 8,205,778 | -0.78(-2.22%) |
Jul 09, 2008 | 37.10 | 37.24 | 35.06 | 35.26 | 7,158,926 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.31 | 36.99 | 9,313,654 | +2.31(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,759 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | -0.41(-1.14%) |
Jul 02, 2008 | 36.16 | 37.03 | 35.81 | 36.04 | 11,057,454 | -0.12(-0.32%) |