Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.98 | 42.38 | 36.71 | 40.78 | 8,479,355 | +5.60(+15.91%) |
Sep 29, 2008 | 42.76 | 42.76 | 35.19 | 35.19 | 9,551,503 | -8.44(-19.34%) |
Sep 26, 2008 | 38.58 | 43.98 | 38.06 | 43.62 | 0 | +3.80(+9.54%) |
Sep 25, 2008 | 39.18 | 41.59 | 38.46 | 39.82 | 25,607,400 | -2.15(-5.12%) |
Sep 24, 2008 | 43.08 | 43.18 | 40.78 | 41.98 | 9,972,121 | -0.98(-2.29%) |
Sep 23, 2008 | 42.39 | 44.00 | 41.62 | 42.96 | 9,903,289 | -0.58(-1.34%) |
Sep 22, 2008 | 46.08 | 50.78 | 43.01 | 43.54 | 20,263,582 | -1.28(-2.85%) |
Sep 19, 2008 | 48.62 | 49.15 | 43.72 | 44.82 | 0 | +1.64(+3.80%) |
Sep 18, 2008 | 37.56 | 44.38 | 36.04 | 43.18 | 49,130,608 | +6.13(+16.53%) |
Sep 17, 2008 | 38.06 | 38.53 | 35.23 | 37.06 | 28,543,040 | -2.16(-5.51%) |
Sep 16, 2008 | 34.72 | 39.26 | 33.96 | 39.22 | 34,695,144 | +3.47(+9.71%) |
Sep 15, 2008 | 35.42 | 37.63 | 35.39 | 35.75 | 27,158,976 | -0.99(-2.70%) |
Sep 12, 2008 | 36.31 | 37.54 | 35.68 | 36.74 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.15 | 37.66 | 34.95 | 37.06 | 21,576,930 | +0.61(+1.67%) |
Sep 10, 2008 | 36.81 | 37.57 | 36.15 | 36.45 | 17,901,692 | +0.06(+0.18%) |
Sep 09, 2008 | 38.38 | 39.25 | 36.27 | 36.39 | 27,723,230 | -2.58(-6.63%) |
Sep 08, 2008 | 38.26 | 38.97 | 36.23 | 38.97 | 26,568,716 | +3.21(+8.99%) |
Sep 05, 2008 | 33.67 | 35.90 | 33.60 | 35.75 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.51 | 36.02 | 34.55 | 34.65 | 15,580,462 | -1.86(-5.10%) |
Sep 03, 2008 | 35.94 | 36.70 | 35.52 | 36.51 | 11,034,294 | +0.59(+1.65%) |
Sep 02, 2008 | 36.36 | 36.67 | 35.03 | 35.92 | 9,894,119 | +0.62(+1.77%) |
Aug 29, 2008 | 34.99 | 35.96 | 34.73 | 35.30 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.30 | 9,680,305 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.18 | 32.87 | 34.06 | 5,024,032 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.71 | 32.60 | 33.45 | 8,603,173 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.06 | 33.32 | 7,351,213 | -0.54(-1.61%) |
Aug 22, 2008 | 34.14 | 34.23 | 32.58 | 33.87 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.99 | 33.17 | 31.79 | 32.96 | 8,176,233 | -0.06(-0.17%) |
Aug 20, 2008 | 32.43 | 33.13 | 31.36 | 33.02 | 9,781,430 | +0.75(+2.33%) |
Aug 19, 2008 | 32.78 | 32.84 | 31.64 | 32.27 | 10,381,096 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.42 | 10,009,592 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.18 | 33.65 | 35.15 | 0 | +1.74(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.08 | 33.41 | 9,046,081 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.99 | 32.39 | 32.62 | 13,349,994 | -1.90(-5.49%) |
Aug 12, 2008 | 36.30 | 36.75 | 34.16 | 34.51 | 13,945,007 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.65 | 34.27 | 36.79 | 17,023,554 | +2.09(+6.02%) |
Aug 08, 2008 | 33.11 | 35.20 | 32.44 | 34.70 | 21,093,504 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.84 | 33.59 | 23,372,908 | -2.41(-6.69%) |
Aug 06, 2008 | 35.27 | 36.73 | 34.41 | 35.99 | 16,674,839 | -0.18(-0.49%) |
Aug 05, 2008 | 32.72 | 36.51 | 32.63 | 36.17 | 17,360,132 | +3.74(+11.54%) |
Aug 04, 2008 | 32.94 | 33.29 | 31.52 | 32.43 | 9,045,313 | -0.77(-2.31%) |
Aug 01, 2008 | 33.81 | 33.93 | 32.31 | 33.19 | 11,219,412 | -0.28(-0.84%) |
Jul 31, 2008 | 32.68 | 34.42 | 32.33 | 33.47 | 12,312,372 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.44 | 33.85 | 22,369,840 | +1.07(+3.27%) |
Jul 29, 2008 | 32.78 | 32.80 | 29.50 | 32.78 | 12,761,473 | +3.13(+10.54%) |
Jul 28, 2008 | 31.19 | 31.98 | 29.52 | 29.65 | 10,437,024 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.39 | 31.40 | 14,932,011 | -0.32(-1.01%) |
Jul 24, 2008 | 34.74 | 34.99 | 31.35 | 31.72 | 17,407,156 | -2.86(-8.28%) |
Jul 23, 2008 | 33.59 | 36.93 | 32.54 | 34.59 | 21,642,050 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.55 | 33.75 | 27,129,484 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.71 | 33.39 | 33.65 | 17,996,290 | -0.63(-1.84%) |
Jul 18, 2008 | 33.62 | 34.35 | 32.45 | 34.28 | 21,510,100 | +0.06(+0.16%) |
Jul 17, 2008 | 31.03 | 35.38 | 31.03 | 34.23 | 43,010,844 | +4.41(+14.81%) |
Jul 16, 2008 | 27.61 | 30.06 | 26.63 | 29.81 | 23,554,552 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.68 | 24.65 | 26.99 | 38,601,088 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,533,902 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.71 | 30.08 | 30.84 | 18,731,604 | -1.43(-4.44%) |
Jul 10, 2008 | 31.27 | 32.93 | 30.81 | 32.27 | 15,247,538 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.50 | 31.44 | 31.51 | 15,118,623 | -1.33(-4.04%) |
Jul 08, 2008 | 29.51 | 32.99 | 29.21 | 32.84 | 19,802,384 | +2.98(+9.99%) |
Jul 07, 2008 | 31.27 | 31.82 | 28.84 | 29.85 | 16,125,907 | -0.89(-2.89%) |
Jul 04, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | +0.00(+0.00%) |
Jul 03, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.03 | 31.10 | 12,606,165 | -1.00(-3.11%) |