Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.07 | 41.38 | 39.08 | 40.00 | 3,479,628 | +0.84(+2.13%) |
Sep 29, 2008 | 42.05 | 42.49 | 39.17 | 39.17 | 3,989,338 | -3.18(-7.50%) |
Sep 26, 2008 | 43.50 | 44.34 | 41.77 | 42.34 | 0 | -2.00(-4.50%) |
Sep 25, 2008 | 42.43 | 44.41 | 40.04 | 44.34 | 4,760,017 | +2.91(+7.03%) |
Sep 24, 2008 | 42.91 | 42.91 | 40.74 | 41.43 | 2,741,200 | -0.33(-0.78%) |
Sep 23, 2008 | 44.34 | 44.60 | 41.40 | 41.75 | 4,532,669 | -2.43(-5.50%) |
Sep 22, 2008 | 47.70 | 48.03 | 42.37 | 44.18 | 3,556,077 | -4.59(-9.41%) |
Sep 19, 2008 | 44.86 | 50.25 | 44.09 | 48.77 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.85 | 45.07 | 41.78 | 43.67 | 12,316,655 | +2.62(+6.37%) |
Sep 17, 2008 | 43.60 | 46.13 | 41.01 | 41.06 | 12,140,058 | -1.25(-2.95%) |
Sep 16, 2008 | 40.00 | 42.90 | 39.00 | 42.31 | 12,310,912 | +3.31(+8.49%) |
Sep 15, 2008 | 38.41 | 40.72 | 37.72 | 39.00 | 6,645,551 | +0.48(+1.25%) |
Sep 12, 2008 | 37.75 | 39.61 | 37.75 | 38.52 | 4,615,475 | +0.29(+0.75%) |
Sep 11, 2008 | 37.98 | 38.38 | 37.10 | 38.23 | 3,269,244 | +0.10(+0.25%) |
Sep 10, 2008 | 38.39 | 38.87 | 37.49 | 38.13 | 3,037,319 | -0.21(-0.54%) |
Sep 09, 2008 | 39.03 | 39.80 | 38.27 | 38.34 | 3,709,739 | -1.36(-3.43%) |
Sep 08, 2008 | 39.83 | 39.83 | 38.77 | 39.70 | 5,398,964 | +1.05(+2.71%) |
Sep 05, 2008 | 38.02 | 38.66 | 37.75 | 38.65 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.13 | 38.52 | 37.88 | 38.10 | 4,026,910 | -0.58(-1.51%) |
Sep 03, 2008 | 38.77 | 38.92 | 38.10 | 38.69 | 3,133,007 | +0.02(+0.06%) |
Sep 02, 2008 | 39.17 | 39.17 | 38.35 | 38.66 | 2,491,435 | -0.21(-0.55%) |
Aug 29, 2008 | 38.23 | 39.08 | 38.08 | 38.88 | 3,261,559 | +0.25(+0.65%) |
Aug 28, 2008 | 38.17 | 38.65 | 37.84 | 38.63 | 2,374,302 | +0.68(+1.79%) |
Aug 27, 2008 | 36.92 | 37.95 | 36.92 | 37.95 | 1,809,982 | +0.81(+2.19%) |
Aug 26, 2008 | 37.40 | 37.94 | 36.70 | 37.13 | 3,095,244 | -0.49(-1.30%) |
Aug 25, 2008 | 37.92 | 38.14 | 37.52 | 37.62 | 2,038,196 | -0.55(-1.45%) |
Aug 22, 2008 | 37.61 | 38.35 | 37.44 | 38.18 | 3,276,303 | +0.65(+1.73%) |
Aug 21, 2008 | 36.38 | 37.73 | 36.38 | 37.53 | 4,228,546 | +0.66(+1.78%) |
Aug 20, 2008 | 36.74 | 36.92 | 36.14 | 36.87 | 2,874,900 | +0.13(+0.34%) |
Aug 19, 2008 | 37.56 | 38.00 | 36.51 | 36.74 | 4,913,606 | -1.24(-3.27%) |
Aug 18, 2008 | 38.71 | 38.71 | 37.90 | 37.98 | 2,055,767 | -0.54(-1.40%) |
Aug 15, 2008 | 38.60 | 40.18 | 38.36 | 38.52 | 0 | -0.18(-0.46%) |
Aug 14, 2008 | 39.17 | 39.31 | 38.49 | 38.70 | 4,792,735 | -0.52(-1.32%) |
Aug 13, 2008 | 39.42 | 39.68 | 38.94 | 39.22 | 2,955,721 | -0.57(-1.43%) |
Aug 12, 2008 | 40.38 | 40.50 | 39.42 | 39.79 | 4,703,375 | -0.44(-1.10%) |
Aug 11, 2008 | 40.13 | 40.88 | 39.64 | 40.23 | 5,065,036 | +0.24(+0.61%) |
Aug 08, 2008 | 38.42 | 40.07 | 38.42 | 39.99 | 4,160,407 | +1.31(+3.38%) |
Aug 07, 2008 | 38.94 | 39.29 | 38.43 | 38.68 | 5,732,958 | -0.48(-1.23%) |
Aug 06, 2008 | 39.48 | 39.72 | 39.02 | 39.16 | 3,749,548 | -0.47(-1.19%) |
Aug 05, 2008 | 38.75 | 39.73 | 38.75 | 39.63 | 6,585,401 | +1.02(+2.64%) |
Aug 04, 2008 | 37.34 | 38.95 | 37.34 | 38.61 | 5,250,858 | +0.64(+1.69%) |
Aug 01, 2008 | 37.72 | 38.15 | 37.14 | 37.97 | 6,135,098 | +0.50(+1.34%) |
Jul 31, 2008 | 36.76 | 37.94 | 36.56 | 37.47 | 7,402,033 | +0.30(+0.80%) |
Jul 30, 2008 | 37.25 | 37.44 | 36.16 | 37.17 | 12,518,040 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.79 | 34.92 | 35.74 | 9,320,519 | +0.53(+1.51%) |
Jul 28, 2008 | 35.60 | 35.96 | 35.09 | 35.21 | 5,683,385 | -0.45(-1.26%) |
Jul 25, 2008 | 36.25 | 36.26 | 35.54 | 35.66 | 2,681,804 | -0.58(-1.61%) |
Jul 24, 2008 | 36.18 | 36.81 | 35.83 | 36.25 | 3,854,006 | -0.44(-1.21%) |
Jul 23, 2008 | 35.84 | 36.94 | 35.63 | 36.69 | 17,263,158 | +1.15(+3.24%) |
Jul 22, 2008 | 35.14 | 35.56 | 34.16 | 35.54 | 14,500,640 | +0.25(+0.71%) |
Jul 21, 2008 | 35.31 | 36.70 | 35.07 | 35.29 | 9,417,394 | -0.61(-1.71%) |
Jul 18, 2008 | 36.69 | 36.94 | 35.69 | 35.90 | 2,707,988 | -0.31(-0.86%) |
Jul 17, 2008 | 35.71 | 37.34 | 35.42 | 36.21 | 100,729,872 | +1.46(+4.19%) |
Jul 16, 2008 | 33.92 | 35.07 | 33.20 | 34.75 | 28,018,696 | +1.28(+3.82%) |
Jul 15, 2008 | 36.59 | 36.59 | 33.48 | 33.48 | 37,676,352 | -2.90(-7.96%) |
Jul 14, 2008 | 36.93 | 37.19 | 36.24 | 36.37 | 10,542,691 | -0.06(-0.16%) |
Jul 11, 2008 | 37.19 | 37.22 | 36.09 | 36.43 | 19,005,898 | -2.63(-6.73%) |
Jul 10, 2008 | 39.67 | 40.10 | 38.80 | 39.06 | 6,476,054 | -0.44(-1.10%) |
Jul 09, 2008 | 39.71 | 40.64 | 39.31 | 39.50 | 7,781,974 | -1.62(-3.94%) |
Jul 08, 2008 | 40.90 | 41.49 | 39.88 | 41.12 | 5,788,328 | +1.21(+3.04%) |
Jul 07, 2008 | 40.61 | 41.06 | 39.64 | 39.90 | 5,397,473 | -0.61(-1.51%) |
Jul 04, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.00(+0.00%) |
Jul 03, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.16(+0.40%) |
Jul 02, 2008 | 40.87 | 41.31 | 40.30 | 40.36 | 3,053,175 | -0.42(-1.03%) |