Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.82 | 42.20 | 36.55 | 40.61 | 8,515,211 | +5.57(+15.91%) |
Sep 29, 2008 | 42.58 | 42.58 | 35.04 | 35.04 | 9,591,892 | -8.40(-19.34%) |
Sep 26, 2008 | 38.42 | 43.80 | 37.90 | 43.44 | 0 | +3.78(+9.54%) |
Sep 25, 2008 | 39.02 | 41.42 | 38.30 | 39.66 | 25,715,684 | -2.14(-5.12%) |
Sep 24, 2008 | 42.90 | 43.00 | 40.61 | 41.80 | 10,014,289 | -0.98(-2.29%) |
Sep 23, 2008 | 42.21 | 43.81 | 41.44 | 42.78 | 9,945,166 | -0.58(-1.34%) |
Sep 22, 2008 | 45.88 | 50.57 | 42.83 | 43.36 | 20,349,270 | -1.27(-2.85%) |
Sep 19, 2008 | 48.42 | 48.94 | 43.53 | 44.63 | 0 | +1.63(+3.80%) |
Sep 18, 2008 | 37.40 | 44.20 | 35.89 | 43.00 | 49,338,360 | +6.10(+16.53%) |
Sep 17, 2008 | 37.90 | 38.37 | 35.08 | 36.90 | 28,663,738 | -2.15(-5.51%) |
Sep 16, 2008 | 34.58 | 39.09 | 33.82 | 39.05 | 34,841,856 | +3.46(+9.71%) |
Sep 15, 2008 | 35.27 | 37.47 | 35.24 | 35.60 | 27,273,820 | -0.99(-2.70%) |
Sep 12, 2008 | 36.15 | 37.38 | 35.53 | 36.58 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.00 | 37.50 | 34.81 | 36.90 | 21,668,170 | +0.61(+1.67%) |
Sep 10, 2008 | 36.65 | 37.41 | 35.99 | 36.30 | 17,977,392 | +0.06(+0.18%) |
Sep 09, 2008 | 38.22 | 39.08 | 36.12 | 36.23 | 27,840,460 | -2.57(-6.63%) |
Sep 08, 2008 | 38.10 | 38.80 | 36.08 | 38.80 | 26,681,066 | +3.20(+8.99%) |
Sep 05, 2008 | 33.52 | 35.75 | 33.46 | 35.60 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.36 | 35.87 | 34.41 | 34.50 | 15,646,346 | -1.86(-5.10%) |
Sep 03, 2008 | 35.79 | 36.54 | 35.37 | 36.36 | 11,080,954 | +0.59(+1.65%) |
Sep 02, 2008 | 36.21 | 36.52 | 34.88 | 35.77 | 9,935,957 | +0.62(+1.77%) |
Aug 29, 2008 | 34.84 | 35.81 | 34.58 | 35.15 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.26 | 35.32 | 33.86 | 35.15 | 9,721,239 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.74 | 33.92 | 5,045,276 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.47 | 33.31 | 8,639,552 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,382,298 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,210,807 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,822,792 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.70 | 31.50 | 32.13 | 10,424,993 | -1.15(-3.45%) |
Aug 18, 2008 | 34.74 | 35.01 | 33.09 | 33.28 | 10,051,919 | -1.72(-4.91%) |
Aug 15, 2008 | 33.51 | 35.03 | 33.51 | 35.00 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.08 | 33.70 | 31.94 | 33.27 | 9,084,333 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,406,446 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.02 | 34.37 | 14,003,975 | -2.26(-6.17%) |
Aug 11, 2008 | 34.35 | 37.49 | 34.13 | 36.63 | 17,095,540 | +2.08(+6.02%) |
Aug 08, 2008 | 32.97 | 35.05 | 32.31 | 34.55 | 21,182,700 | +1.11(+3.31%) |
Aug 07, 2008 | 34.54 | 35.97 | 32.70 | 33.45 | 23,471,742 | -2.40(-6.69%) |
Aug 06, 2008 | 35.12 | 36.57 | 34.27 | 35.84 | 16,745,350 | -0.18(-0.49%) |
Aug 05, 2008 | 32.58 | 36.36 | 32.49 | 36.02 | 17,433,542 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,083,562 | -0.76(-2.31%) |
Aug 01, 2008 | 33.67 | 33.79 | 32.17 | 33.05 | 11,266,855 | -0.28(-0.84%) |
Jul 31, 2008 | 32.55 | 34.27 | 32.20 | 33.33 | 12,364,437 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.30 | 33.71 | 22,464,434 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.66 | 29.38 | 32.64 | 12,815,436 | +3.11(+10.54%) |
Jul 28, 2008 | 31.06 | 31.84 | 29.39 | 29.53 | 10,481,158 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,995,153 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.84 | 31.22 | 31.59 | 17,480,764 | -2.85(-8.28%) |
Jul 23, 2008 | 33.45 | 36.77 | 32.40 | 34.44 | 21,733,566 | +0.84(+2.49%) |
Jul 22, 2008 | 31.60 | 33.69 | 30.42 | 33.60 | 27,244,204 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.56 | 33.25 | 33.51 | 18,072,390 | -0.63(-1.84%) |
Jul 18, 2008 | 33.48 | 34.20 | 32.31 | 34.14 | 21,601,058 | +0.06(+0.16%) |
Jul 17, 2008 | 30.90 | 35.23 | 30.90 | 34.08 | 43,192,720 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.52 | 29.69 | 23,654,156 | +2.81(+10.46%) |
Jul 15, 2008 | 27.58 | 28.56 | 24.54 | 26.88 | 38,764,316 | -1.55(-5.46%) |
Jul 14, 2008 | 31.40 | 31.45 | 28.29 | 28.43 | 18,612,274 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.71 | 18,810,812 | -1.43(-4.44%) |
Jul 10, 2008 | 31.14 | 32.79 | 30.68 | 32.13 | 15,312,013 | +0.76(+2.41%) |
Jul 09, 2008 | 32.94 | 33.36 | 31.31 | 31.37 | 15,182,553 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.86 | 29.09 | 32.70 | 19,886,120 | +2.97(+9.99%) |
Jul 07, 2008 | 31.14 | 31.69 | 28.72 | 29.73 | 16,194,098 | -0.88(-2.89%) |
Jul 04, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | -0.36(-1.16%) |
Jul 02, 2008 | 32.00 | 32.78 | 30.90 | 30.97 | 12,659,472 | -1.00(-3.11%) |