Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.92 | 43.35 | 38.89 | 42.09 | 6,750,089 | +4.24(+11.20%) |
Sep 29, 2008 | 43.57 | 43.57 | 37.85 | 37.85 | 8,231,435 | -5.13(-11.93%) |
Sep 26, 2008 | 43.26 | 44.72 | 42.05 | 42.98 | 0 | -0.32(-0.74%) |
Sep 25, 2008 | 44.06 | 45.26 | 42.78 | 43.30 | 5,397,657 | +0.40(+0.94%) |
Sep 24, 2008 | 45.01 | 45.01 | 42.68 | 42.90 | 4,426,486 | -0.78(-1.79%) |
Sep 23, 2008 | 46.48 | 46.77 | 43.25 | 43.68 | 5,765,512 | -1.78(-3.91%) |
Sep 22, 2008 | 49.69 | 49.75 | 45.31 | 45.46 | 5,675,222 | -4.96(-9.84%) |
Sep 19, 2008 | 51.58 | 52.51 | 47.26 | 50.42 | 0 | +1.32(+2.69%) |
Sep 18, 2008 | 44.03 | 49.10 | 41.12 | 49.10 | 20,388,256 | +5.86(+13.56%) |
Sep 17, 2008 | 43.92 | 45.91 | 42.88 | 43.24 | 14,362,855 | -3.05(-6.59%) |
Sep 16, 2008 | 41.06 | 46.71 | 40.98 | 46.29 | 15,818,782 | +3.88(+9.15%) |
Sep 15, 2008 | 44.90 | 46.76 | 42.41 | 42.41 | 17,073,922 | -4.71(-9.99%) |
Sep 12, 2008 | 47.81 | 47.90 | 46.58 | 47.12 | 11,084,523 | -0.98(-2.03%) |
Sep 11, 2008 | 46.20 | 48.23 | 45.10 | 48.09 | 10,445,590 | +1.45(+3.11%) |
Sep 10, 2008 | 46.85 | 47.88 | 45.68 | 46.64 | 9,073,718 | -0.01(-0.03%) |
Sep 09, 2008 | 49.34 | 49.99 | 46.63 | 46.65 | 14,529,190 | -2.99(-6.03%) |
Sep 08, 2008 | 49.37 | 50.99 | 48.02 | 49.65 | 17,379,032 | +3.61(+7.85%) |
Sep 05, 2008 | 44.54 | 46.03 | 43.86 | 46.03 | 0 | +1.04(+2.31%) |
Sep 04, 2008 | 46.37 | 46.37 | 44.84 | 44.99 | 8,396,662 | -1.48(-3.20%) |
Sep 03, 2008 | 45.48 | 46.75 | 44.54 | 46.48 | 11,287,130 | +1.20(+2.66%) |
Sep 02, 2008 | 44.15 | 45.99 | 44.15 | 45.27 | 9,888,342 | +2.18(+5.06%) |
Aug 29, 2008 | 43.30 | 43.88 | 42.94 | 43.09 | 3,648,609 | -0.48(-1.10%) |
Aug 28, 2008 | 42.09 | 43.63 | 42.04 | 43.57 | 5,022,299 | +1.58(+3.76%) |
Aug 27, 2008 | 41.06 | 41.99 | 40.83 | 41.99 | 3,367,403 | +0.82(+2.00%) |
Aug 26, 2008 | 40.73 | 41.35 | 40.39 | 41.17 | 3,371,977 | +0.29(+0.72%) |
Aug 25, 2008 | 41.71 | 41.71 | 40.88 | 40.88 | 3,393,620 | -1.27(-3.01%) |
Aug 22, 2008 | 41.82 | 42.64 | 41.53 | 42.15 | 5,271,916 | +0.71(+1.71%) |
Aug 21, 2008 | 40.90 | 41.88 | 40.35 | 41.44 | 4,360,472 | +0.06(+0.14%) |
Aug 20, 2008 | 40.49 | 41.51 | 40.33 | 41.38 | 4,945,774 | +0.64(+1.56%) |
Aug 19, 2008 | 41.52 | 41.60 | 40.60 | 40.74 | 6,401,574 | -1.39(-3.29%) |
Aug 18, 2008 | 43.39 | 43.39 | 41.94 | 42.13 | 4,014,632 | -0.99(-2.29%) |
Aug 15, 2008 | 42.23 | 43.25 | 41.06 | 43.12 | 0 | +0.95(+2.25%) |
Aug 14, 2008 | 41.40 | 42.84 | 40.74 | 42.17 | 5,616,450 | +0.44(+1.06%) |
Aug 13, 2008 | 42.25 | 42.64 | 40.95 | 41.73 | 7,356,150 | -0.98(-2.29%) |
Aug 12, 2008 | 43.49 | 44.39 | 42.55 | 42.70 | 6,793,136 | -1.41(-3.21%) |
Aug 11, 2008 | 43.75 | 44.95 | 43.21 | 44.12 | 6,071,574 | +0.01(+0.01%) |
Aug 08, 2008 | 42.73 | 44.37 | 42.44 | 44.11 | 6,463,783 | +1.50(+3.51%) |
Aug 07, 2008 | 42.40 | 43.68 | 41.71 | 42.61 | 9,916,505 | -0.11(-0.26%) |
Aug 06, 2008 | 42.89 | 42.89 | 41.90 | 42.72 | 4,401,694 | -0.17(-0.40%) |
Aug 05, 2008 | 41.50 | 42.97 | 41.15 | 42.89 | 6,222,689 | +2.18(+5.36%) |
Aug 04, 2008 | 40.37 | 41.34 | 39.88 | 40.71 | 3,903,131 | +0.20(+0.49%) |
Aug 01, 2008 | 40.34 | 40.82 | 39.47 | 40.52 | 6,345,440 | +0.19(+0.48%) |
Jul 31, 2008 | 38.21 | 41.98 | 38.14 | 40.32 | 14,894,114 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,530,919 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,077 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,012 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.49 | 36.86 | 37.64 | 5,656,855 | -0.43(-1.12%) |
Jul 24, 2008 | 40.11 | 40.15 | 37.84 | 38.07 | 7,651,106 | -2.11(-5.25%) |
Jul 23, 2008 | 39.08 | 40.32 | 37.97 | 40.18 | 12,116,906 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.95 | 11,340,418 | +2.96(+8.22%) |
Jul 21, 2008 | 35.98 | 36.73 | 35.65 | 35.99 | 6,703,735 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,125 | -0.12(-0.32%) |
Jul 17, 2008 | 36.70 | 36.85 | 35.10 | 36.17 | 10,159,749 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.52 | 35.13 | 9,327,369 | +2.35(+7.17%) |
Jul 15, 2008 | 33.20 | 33.89 | 31.98 | 32.78 | 10,369,258 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,400,810 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,800,696 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.80 | 34.48 | 8,204,963 | -0.78(-2.22%) |
Jul 09, 2008 | 37.11 | 37.25 | 35.06 | 35.26 | 7,158,215 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.32 | 36.99 | 9,312,729 | +2.32(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,080 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | -0.41(-1.14%) |
Jul 02, 2008 | 36.17 | 37.03 | 35.81 | 36.05 | 11,056,356 | -0.12(-0.32%) |