Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.43 | 34.16 | 32.43 | 34.02 | 5,458,035 | +1.87(+5.82%) |
Sep 29, 2008 | 35.80 | 36.28 | 31.73 | 32.15 | 8,265,848 | -4.76(-12.90%) |
Sep 26, 2008 | 36.92 | 37.24 | 35.80 | 36.91 | 0 | -1.09(-2.88%) |
Sep 25, 2008 | 37.15 | 38.54 | 37.15 | 38.01 | 3,680,653 | +0.45(+1.20%) |
Sep 24, 2008 | 37.54 | 38.31 | 37.13 | 37.55 | 2,801,944 | +0.29(+0.77%) |
Sep 23, 2008 | 38.96 | 39.83 | 37.23 | 37.27 | 4,219,111 | -1.77(-4.54%) |
Sep 22, 2008 | 39.96 | 40.45 | 37.89 | 39.04 | 6,240,522 | -0.72(-1.81%) |
Sep 19, 2008 | 37.13 | 40.43 | 35.95 | 39.76 | 0 | +5.23(+15.15%) |
Sep 18, 2008 | 34.53 | 35.48 | 32.62 | 34.53 | 6,197,159 | +1.44(+4.36%) |
Sep 17, 2008 | 33.94 | 35.17 | 32.83 | 33.09 | 7,099,622 | -1.04(-3.05%) |
Sep 16, 2008 | 33.74 | 34.37 | 32.42 | 34.13 | 8,306,941 | +0.07(+0.20%) |
Sep 15, 2008 | 35.49 | 35.91 | 33.85 | 34.06 | 5,892,285 | -3.16(-8.49%) |
Sep 12, 2008 | 36.15 | 37.31 | 36.13 | 37.22 | 5,207,157 | +1.16(+3.21%) |
Sep 11, 2008 | 35.69 | 36.56 | 35.05 | 36.06 | 6,486,443 | +0.21(+0.58%) |
Sep 10, 2008 | 33.95 | 36.31 | 33.95 | 35.86 | 7,608,821 | +2.02(+5.96%) |
Sep 09, 2008 | 36.92 | 37.25 | 33.81 | 33.84 | 7,852,718 | -3.58(-9.57%) |
Sep 08, 2008 | 38.98 | 39.47 | 37.21 | 37.42 | 4,343,997 | -0.80(-2.08%) |
Sep 05, 2008 | 38.08 | 38.40 | 36.91 | 38.22 | 0 | +0.07(+0.19%) |
Sep 04, 2008 | 38.43 | 39.21 | 37.71 | 38.14 | 5,231,203 | -0.29(-0.75%) |
Sep 03, 2008 | 39.69 | 40.14 | 38.03 | 38.43 | 6,746,966 | -1.42(-3.57%) |
Sep 02, 2008 | 40.60 | 41.14 | 39.67 | 39.85 | 4,989,961 | -1.80(-4.33%) |
Aug 29, 2008 | 42.68 | 42.68 | 41.58 | 41.65 | 0 | -0.40(-0.95%) |
Aug 28, 2008 | 43.72 | 43.72 | 41.32 | 42.05 | 4,149,134 | -0.79(-1.83%) |
Aug 27, 2008 | 42.69 | 43.53 | 42.28 | 42.84 | 3,149,048 | +0.65(+1.53%) |
Aug 26, 2008 | 41.82 | 43.05 | 41.73 | 42.19 | 3,495,311 | +0.64(+1.54%) |
Aug 25, 2008 | 41.20 | 41.82 | 40.78 | 41.55 | 3,518,266 | +0.37(+0.89%) |
Aug 22, 2008 | 41.90 | 42.36 | 40.59 | 41.18 | 0 | -1.23(-2.90%) |
Aug 21, 2008 | 42.94 | 43.10 | 42.10 | 42.41 | 4,188,038 | +0.47(+1.11%) |
Aug 20, 2008 | 41.25 | 42.25 | 40.56 | 41.95 | 4,538,670 | +1.50(+3.70%) |
Aug 19, 2008 | 38.98 | 40.63 | 38.97 | 40.45 | 3,087,158 | +1.35(+3.45%) |
Aug 18, 2008 | 39.64 | 40.03 | 38.86 | 39.10 | 3,591,902 | -0.07(-0.19%) |
Aug 15, 2008 | 40.50 | 40.51 | 39.09 | 39.18 | 0 | -1.42(-3.49%) |
Aug 14, 2008 | 41.19 | 41.19 | 39.94 | 40.59 | 2,935,747 | -0.77(-1.87%) |
Aug 13, 2008 | 40.38 | 41.62 | 40.38 | 41.37 | 5,124,135 | +1.02(+2.52%) |
Aug 12, 2008 | 40.52 | 41.16 | 40.29 | 40.35 | 3,941,510 | +0.25(+0.63%) |
Aug 11, 2008 | 39.64 | 40.32 | 39.11 | 40.10 | 4,993,151 | +0.28(+0.69%) |
Aug 08, 2008 | 39.33 | 39.96 | 38.49 | 39.82 | 7,162,460 | -0.63(-1.56%) |
Aug 07, 2008 | 43.80 | 44.20 | 40.36 | 40.45 | 8,958,685 | -2.38(-5.55%) |
Aug 06, 2008 | 42.12 | 43.63 | 41.95 | 42.83 | 5,514,378 | +0.66(+1.57%) |
Aug 05, 2008 | 41.27 | 42.57 | 40.21 | 42.16 | 5,024,554 | +1.10(+2.67%) |
Aug 04, 2008 | 42.70 | 44.07 | 40.82 | 41.07 | 7,155,922 | -1.49(-3.49%) |
Aug 01, 2008 | 42.44 | 43.80 | 42.33 | 42.55 | 4,261,226 | +0.26(+0.61%) |
Jul 31, 2008 | 42.84 | 44.60 | 42.29 | 42.29 | 9,125,160 | +0.34(+0.81%) |
Jul 30, 2008 | 39.68 | 41.95 | 38.84 | 41.95 | 5,389,724 | +2.67(+6.81%) |
Jul 29, 2008 | 39.28 | 39.76 | 38.42 | 39.28 | 5,408,686 | -0.57(-1.44%) |
Jul 28, 2008 | 40.31 | 40.62 | 39.75 | 39.85 | 4,293,461 | -0.28(-0.70%) |
Jul 25, 2008 | 39.91 | 40.86 | 39.52 | 40.13 | 4,434,226 | +0.33(+0.84%) |
Jul 24, 2008 | 40.47 | 41.26 | 39.12 | 39.80 | 5,344,323 | -0.38(-0.95%) |
Jul 23, 2008 | 41.83 | 42.35 | 40.02 | 40.18 | 5,558,489 | -2.04(-4.82%) |
Jul 22, 2008 | 43.47 | 43.47 | 41.73 | 42.22 | 4,886,250 | -1.34(-3.07%) |
Jul 21, 2008 | 42.59 | 43.71 | 42.09 | 43.55 | 4,043,719 | +1.38(+3.28%) |
Jul 18, 2008 | 42.09 | 43.00 | 41.44 | 42.17 | 5,860,850 | +0.20(+0.48%) |
Jul 17, 2008 | 43.65 | 43.88 | 41.20 | 41.97 | 6,643,441 | -1.69(-3.86%) |
Jul 16, 2008 | 45.47 | 45.47 | 43.44 | 43.65 | 5,714,587 | -1.73(-3.82%) |
Jul 15, 2008 | 47.50 | 47.70 | 45.23 | 45.39 | 4,394,255 | -2.22(-4.66%) |
Jul 14, 2008 | 47.83 | 48.80 | 47.22 | 47.61 | 3,011,712 | -0.37(-0.76%) |
Jul 11, 2008 | 48.60 | 48.76 | 47.46 | 47.97 | 4,210,961 | +0.07(+0.14%) |
Jul 10, 2008 | 46.14 | 47.91 | 45.62 | 47.90 | 4,440,581 | +1.75(+3.78%) |
Jul 09, 2008 | 47.72 | 48.59 | 46.03 | 46.16 | 6,034,905 | -1.45(-3.05%) |
Jul 08, 2008 | 47.63 | 48.40 | 46.89 | 47.61 | 7,370,320 | -0.90(-1.86%) |
Jul 07, 2008 | 50.00 | 50.37 | 47.75 | 48.51 | 4,270,183 | -1.75(-3.48%) |
Jul 04, 2008 | 50.35 | 51.26 | 48.66 | 50.26 | 3,949,707 | +0.00(+0.00%) |
Jul 03, 2008 | 50.35 | 51.26 | 48.66 | 50.26 | 3,949,707 | -0.20(-0.39%) |
Jul 02, 2008 | 53.71 | 53.82 | 50.44 | 50.46 | 4,436,094 | -3.08(-5.75%) |