Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.30 | 40.51 | 35.09 | 38.99 | 8,870,517 | +5.35(+15.91%) |
Sep 29, 2008 | 40.87 | 40.87 | 33.63 | 33.63 | 9,992,124 | -8.06(-19.34%) |
Sep 26, 2008 | 36.88 | 42.04 | 36.39 | 41.70 | 0 | +3.63(+9.54%) |
Sep 25, 2008 | 37.46 | 39.76 | 36.77 | 38.07 | 26,788,698 | -2.06(-5.12%) |
Sep 24, 2008 | 41.18 | 41.28 | 38.99 | 40.12 | 10,432,146 | -0.94(-2.29%) |
Sep 23, 2008 | 40.52 | 42.06 | 39.78 | 41.06 | 10,360,138 | -0.56(-1.34%) |
Sep 22, 2008 | 44.05 | 48.54 | 41.12 | 41.62 | 21,198,364 | -1.22(-2.85%) |
Sep 19, 2008 | 46.48 | 46.98 | 41.79 | 42.85 | 0 | +1.57(+3.80%) |
Sep 18, 2008 | 35.90 | 42.43 | 34.45 | 41.28 | 51,397,056 | +5.86(+16.53%) |
Sep 17, 2008 | 36.39 | 36.83 | 33.67 | 35.42 | 29,859,762 | -2.06(-5.51%) |
Sep 16, 2008 | 33.19 | 37.53 | 32.46 | 37.49 | 36,295,668 | +3.32(+9.71%) |
Sep 15, 2008 | 33.86 | 35.97 | 33.83 | 34.17 | 28,411,848 | -0.95(-2.70%) |
Sep 12, 2008 | 34.70 | 35.88 | 34.11 | 35.12 | 0 | -0.31(-0.86%) |
Sep 11, 2008 | 33.60 | 36.00 | 33.41 | 35.42 | 22,572,298 | +0.58(+1.67%) |
Sep 10, 2008 | 35.19 | 35.91 | 34.55 | 34.84 | 18,727,516 | +0.06(+0.18%) |
Sep 09, 2008 | 36.68 | 37.52 | 34.67 | 34.78 | 29,002,132 | -2.47(-6.63%) |
Sep 08, 2008 | 36.57 | 37.25 | 34.64 | 37.25 | 27,794,360 | +3.07(+8.99%) |
Sep 05, 2008 | 32.18 | 34.31 | 32.12 | 34.18 | 0 | +1.05(+3.18%) |
Sep 04, 2008 | 33.94 | 34.43 | 33.03 | 33.12 | 16,299,206 | -1.78(-5.10%) |
Sep 03, 2008 | 34.35 | 35.08 | 33.96 | 34.90 | 11,543,318 | +0.57(+1.65%) |
Sep 02, 2008 | 34.76 | 35.06 | 33.48 | 34.34 | 10,350,545 | +0.60(+1.77%) |
Aug 29, 2008 | 33.44 | 34.38 | 33.20 | 33.74 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 32.89 | 33.91 | 32.50 | 33.74 | 10,126,868 | +1.18(+3.64%) |
Aug 27, 2008 | 31.93 | 32.67 | 31.43 | 32.56 | 5,255,796 | +0.58(+1.82%) |
Aug 26, 2008 | 31.75 | 32.22 | 31.17 | 31.98 | 9,000,046 | +0.12(+0.38%) |
Aug 25, 2008 | 31.82 | 32.42 | 31.60 | 31.85 | 7,690,332 | -0.52(-1.61%) |
Aug 22, 2008 | 32.63 | 32.72 | 31.14 | 32.37 | 0 | +0.86(+2.74%) |
Aug 21, 2008 | 30.58 | 31.71 | 30.39 | 31.51 | 8,553,412 | -0.05(-0.17%) |
Aug 20, 2008 | 31.00 | 31.67 | 29.97 | 31.56 | 10,232,658 | +0.72(+2.33%) |
Aug 19, 2008 | 31.33 | 31.39 | 30.24 | 30.84 | 10,859,987 | -1.10(-3.45%) |
Aug 18, 2008 | 33.34 | 33.60 | 31.77 | 31.95 | 10,471,345 | -1.65(-4.91%) |
Aug 15, 2008 | 32.17 | 33.63 | 32.17 | 33.60 | 0 | +1.66(+5.19%) |
Aug 14, 2008 | 30.79 | 32.35 | 30.66 | 31.94 | 9,463,386 | +0.76(+2.43%) |
Aug 13, 2008 | 32.46 | 32.49 | 30.96 | 31.18 | 13,965,844 | -1.81(-5.49%) |
Aug 12, 2008 | 34.70 | 35.13 | 32.66 | 32.99 | 14,588,305 | -2.17(-6.17%) |
Aug 11, 2008 | 32.97 | 35.99 | 32.76 | 35.16 | 17,808,868 | +2.00(+6.02%) |
Aug 08, 2008 | 31.65 | 33.65 | 31.01 | 33.17 | 22,066,570 | +1.06(+3.31%) |
Aug 07, 2008 | 33.15 | 34.53 | 31.39 | 32.11 | 24,451,126 | -2.30(-6.69%) |
Aug 06, 2008 | 33.71 | 35.11 | 32.89 | 34.41 | 17,444,068 | -0.17(-0.49%) |
Aug 05, 2008 | 31.27 | 34.90 | 31.19 | 34.57 | 18,160,974 | +3.58(+11.54%) |
Aug 04, 2008 | 31.49 | 31.82 | 30.13 | 31.00 | 9,462,583 | -0.73(-2.31%) |
Aug 01, 2008 | 32.32 | 32.43 | 30.88 | 31.73 | 11,736,976 | -0.27(-0.84%) |
Jul 31, 2008 | 31.24 | 32.90 | 30.91 | 32.00 | 12,880,356 | -0.36(-1.11%) |
Jul 30, 2008 | 32.27 | 33.88 | 31.00 | 32.36 | 23,401,784 | +1.02(+3.27%) |
Jul 29, 2008 | 31.33 | 31.35 | 28.20 | 31.33 | 13,350,174 | +2.99(+10.54%) |
Jul 28, 2008 | 29.81 | 30.57 | 28.21 | 28.34 | 10,918,496 | -1.67(-5.58%) |
Jul 25, 2008 | 30.68 | 30.95 | 29.05 | 30.02 | 15,620,841 | -0.31(-1.01%) |
Jul 24, 2008 | 33.21 | 33.44 | 29.97 | 30.32 | 18,210,168 | -2.74(-8.28%) |
Jul 23, 2008 | 32.11 | 35.30 | 31.10 | 33.06 | 22,640,422 | +0.80(+2.49%) |
Jul 22, 2008 | 30.33 | 32.34 | 29.20 | 32.26 | 28,380,996 | +0.09(+0.29%) |
Jul 21, 2008 | 32.61 | 34.13 | 31.91 | 32.17 | 18,826,478 | -0.60(-1.84%) |
Jul 18, 2008 | 32.14 | 32.83 | 31.02 | 32.77 | 22,502,386 | +0.05(+0.16%) |
Jul 17, 2008 | 29.66 | 33.82 | 29.66 | 32.72 | 44,994,980 | +4.22(+14.81%) |
Jul 16, 2008 | 26.39 | 28.73 | 25.46 | 28.50 | 24,641,150 | +2.70(+10.46%) |
Jul 15, 2008 | 26.47 | 27.41 | 23.56 | 25.80 | 40,381,796 | -1.49(-5.46%) |
Jul 14, 2008 | 30.14 | 30.19 | 27.15 | 27.29 | 19,388,892 | -2.19(-7.42%) |
Jul 11, 2008 | 30.03 | 31.26 | 28.75 | 29.48 | 19,595,712 | -1.37(-4.44%) |
Jul 10, 2008 | 29.89 | 31.48 | 29.45 | 30.84 | 15,950,923 | +0.73(+2.41%) |
Jul 09, 2008 | 31.62 | 32.02 | 30.06 | 30.12 | 15,816,061 | -1.27(-4.04%) |
Jul 08, 2008 | 28.21 | 31.54 | 27.92 | 31.39 | 20,715,890 | +2.85(+9.99%) |
Jul 07, 2008 | 29.89 | 30.42 | 27.57 | 28.54 | 16,869,814 | -0.85(-2.89%) |
Jul 04, 2008 | 30.04 | 30.48 | 29.06 | 29.38 | 5,984,864 | +0.00(+0.00%) |
Jul 03, 2008 | 30.04 | 30.48 | 29.06 | 29.38 | 5,984,864 | -0.34(-1.16%) |
Jul 02, 2008 | 30.71 | 31.46 | 29.66 | 29.73 | 13,187,701 | -0.96(-3.11%) |