Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.06 | 41.37 | 39.07 | 39.99 | 3,480,490 | +0.83(+2.13%) |
Sep 29, 2008 | 42.04 | 42.48 | 39.16 | 39.16 | 3,990,327 | -3.18(-7.50%) |
Sep 26, 2008 | 43.49 | 44.33 | 41.76 | 42.33 | 0 | -1.99(-4.50%) |
Sep 25, 2008 | 42.42 | 44.40 | 40.03 | 44.33 | 4,761,197 | +2.91(+7.03%) |
Sep 24, 2008 | 42.90 | 42.90 | 40.73 | 41.42 | 2,741,880 | -0.33(-0.78%) |
Sep 23, 2008 | 44.33 | 44.59 | 41.39 | 41.74 | 4,533,792 | -2.43(-5.50%) |
Sep 22, 2008 | 47.69 | 48.02 | 42.36 | 44.17 | 3,556,958 | -4.59(-9.41%) |
Sep 19, 2008 | 44.84 | 50.24 | 44.08 | 48.76 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.84 | 45.06 | 41.77 | 43.66 | 12,319,707 | +2.62(+6.37%) |
Sep 17, 2008 | 43.59 | 46.12 | 41.00 | 41.05 | 12,143,067 | -1.25(-2.95%) |
Sep 16, 2008 | 39.99 | 42.89 | 38.99 | 42.30 | 12,313,963 | +3.31(+8.49%) |
Sep 15, 2008 | 38.40 | 40.71 | 37.72 | 38.99 | 6,647,198 | +0.48(+1.25%) |
Sep 12, 2008 | 37.74 | 39.60 | 37.74 | 38.51 | 4,616,619 | +0.29(+0.75%) |
Sep 11, 2008 | 37.97 | 38.37 | 37.09 | 38.22 | 3,270,054 | +0.10(+0.25%) |
Sep 10, 2008 | 38.38 | 38.86 | 37.48 | 38.12 | 3,038,072 | -0.21(-0.54%) |
Sep 09, 2008 | 39.02 | 39.79 | 38.26 | 38.33 | 3,710,659 | -1.36(-3.43%) |
Sep 08, 2008 | 39.82 | 39.82 | 38.76 | 39.69 | 5,400,302 | +1.05(+2.72%) |
Sep 05, 2008 | 38.01 | 38.65 | 37.74 | 38.64 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.12 | 38.51 | 37.87 | 38.09 | 4,027,908 | -0.58(-1.51%) |
Sep 03, 2008 | 38.76 | 38.91 | 38.09 | 38.68 | 3,133,783 | +0.02(+0.06%) |
Sep 02, 2008 | 39.16 | 39.16 | 38.34 | 38.65 | 2,492,052 | -0.21(-0.55%) |
Aug 29, 2008 | 38.22 | 39.07 | 38.07 | 38.87 | 3,262,367 | +0.25(+0.65%) |
Aug 28, 2008 | 38.16 | 38.64 | 37.83 | 38.62 | 2,374,891 | +0.68(+1.79%) |
Aug 27, 2008 | 36.91 | 37.94 | 36.91 | 37.94 | 1,810,430 | +0.81(+2.19%) |
Aug 26, 2008 | 37.39 | 37.93 | 36.69 | 37.12 | 3,096,011 | -0.49(-1.30%) |
Aug 25, 2008 | 37.91 | 38.13 | 37.51 | 37.61 | 2,038,701 | -0.55(-1.45%) |
Aug 22, 2008 | 37.60 | 38.34 | 37.43 | 38.17 | 3,277,115 | +0.65(+1.73%) |
Aug 21, 2008 | 36.37 | 37.72 | 36.37 | 37.52 | 4,229,594 | +0.66(+1.78%) |
Aug 20, 2008 | 36.73 | 36.91 | 36.13 | 36.86 | 2,875,612 | +0.13(+0.34%) |
Aug 19, 2008 | 37.55 | 37.99 | 36.50 | 36.73 | 4,914,824 | -1.24(-3.27%) |
Aug 18, 2008 | 38.70 | 38.70 | 37.89 | 37.97 | 2,056,277 | -0.54(-1.40%) |
Aug 15, 2008 | 38.59 | 40.17 | 38.35 | 38.51 | 0 | -0.18(-0.46%) |
Aug 14, 2008 | 39.16 | 39.30 | 38.48 | 38.69 | 4,793,923 | -0.52(-1.32%) |
Aug 13, 2008 | 39.41 | 39.67 | 38.93 | 39.21 | 2,956,454 | -0.57(-1.43%) |
Aug 12, 2008 | 40.37 | 40.49 | 39.41 | 39.78 | 4,704,541 | -0.44(-1.10%) |
Aug 11, 2008 | 40.12 | 40.87 | 39.63 | 40.22 | 5,066,291 | +0.24(+0.61%) |
Aug 08, 2008 | 38.41 | 40.06 | 38.41 | 39.98 | 4,161,438 | +1.31(+3.38%) |
Aug 07, 2008 | 38.93 | 39.28 | 38.42 | 38.67 | 5,734,379 | -0.48(-1.23%) |
Aug 06, 2008 | 39.47 | 39.71 | 39.01 | 39.15 | 3,750,478 | -0.47(-1.19%) |
Aug 05, 2008 | 38.74 | 39.72 | 38.74 | 39.62 | 6,587,033 | +1.02(+2.64%) |
Aug 04, 2008 | 37.33 | 38.94 | 37.33 | 38.60 | 5,252,159 | +0.64(+1.69%) |
Aug 01, 2008 | 37.71 | 38.14 | 37.13 | 37.96 | 6,136,618 | +0.50(+1.34%) |
Jul 31, 2008 | 36.76 | 37.93 | 36.56 | 37.46 | 7,403,868 | +0.30(+0.80%) |
Jul 30, 2008 | 37.24 | 37.43 | 36.15 | 37.16 | 12,521,142 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.78 | 34.91 | 35.74 | 9,322,829 | +0.53(+1.51%) |
Jul 28, 2008 | 35.59 | 35.95 | 35.08 | 35.20 | 5,684,794 | -0.45(-1.26%) |
Jul 25, 2008 | 36.24 | 36.25 | 35.53 | 35.65 | 2,682,469 | -0.58(-1.61%) |
Jul 24, 2008 | 36.17 | 36.80 | 35.82 | 36.24 | 3,854,961 | -0.44(-1.21%) |
Jul 23, 2008 | 35.83 | 36.93 | 35.62 | 36.68 | 17,267,436 | +1.15(+3.24%) |
Jul 22, 2008 | 35.13 | 35.55 | 34.15 | 35.53 | 14,504,234 | +0.25(+0.71%) |
Jul 21, 2008 | 35.30 | 36.69 | 35.06 | 35.28 | 9,419,728 | -0.61(-1.71%) |
Jul 18, 2008 | 36.68 | 36.93 | 35.68 | 35.89 | 2,708,659 | -0.31(-0.86%) |
Jul 17, 2008 | 35.70 | 37.33 | 35.41 | 36.20 | 100,754,840 | +1.46(+4.19%) |
Jul 16, 2008 | 33.91 | 35.06 | 33.19 | 34.75 | 28,025,640 | +1.28(+3.82%) |
Jul 15, 2008 | 36.58 | 36.58 | 33.47 | 33.47 | 37,685,688 | -2.90(-7.96%) |
Jul 14, 2008 | 36.92 | 37.18 | 36.23 | 36.36 | 10,545,304 | -0.06(-0.16%) |
Jul 11, 2008 | 37.18 | 37.21 | 36.08 | 36.42 | 19,010,608 | -2.63(-6.73%) |
Jul 10, 2008 | 39.66 | 40.09 | 38.79 | 39.05 | 6,477,659 | -0.44(-1.10%) |
Jul 09, 2008 | 39.70 | 40.63 | 39.30 | 39.49 | 7,783,903 | -1.62(-3.94%) |
Jul 08, 2008 | 40.88 | 41.48 | 39.87 | 41.11 | 5,789,762 | +1.21(+3.04%) |
Jul 07, 2008 | 40.60 | 41.05 | 39.63 | 39.89 | 5,398,810 | -0.61(-1.51%) |
Jul 04, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.16(+0.40%) |
Jul 02, 2008 | 40.86 | 41.30 | 40.29 | 40.35 | 3,053,931 | -0.42(-1.03%) |