Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.97 | 38.10 | 35.95 | 37.76 | 23,806,306 | +1.75(+4.86%) |
Sep 29, 2008 | 37.50 | 37.73 | 35.70 | 36.02 | 31,805,974 | -2.29(-5.98%) |
Sep 26, 2008 | 36.70 | 38.64 | 36.36 | 38.31 | 0 | +0.78(+2.08%) |
Sep 25, 2008 | 37.61 | 37.90 | 36.62 | 37.53 | 25,155,800 | +0.68(+1.85%) |
Sep 24, 2008 | 37.80 | 37.80 | 36.50 | 36.84 | 21,228,354 | -0.75(-1.99%) |
Sep 23, 2008 | 38.21 | 38.73 | 37.45 | 37.59 | 25,673,006 | +0.24(+0.64%) |
Sep 22, 2008 | 40.82 | 41.13 | 37.23 | 37.36 | 18,718,772 | -3.61(-8.81%) |
Sep 19, 2008 | 43.59 | 40.96 | 38.88 | 40.96 | 0 | +1.96(+5.03%) |
Sep 18, 2008 | 36.73 | 39.01 | 34.88 | 39.00 | 79,454,712 | +2.43(+6.63%) |
Sep 17, 2008 | 37.62 | 38.22 | 36.14 | 36.58 | 62,756,428 | -1.79(-4.66%) |
Sep 16, 2008 | 36.20 | 38.48 | 36.09 | 38.36 | 66,808,076 | +1.15(+3.08%) |
Sep 15, 2008 | 38.07 | 38.92 | 37.05 | 37.22 | 45,005,096 | -2.44(-6.15%) |
Sep 12, 2008 | 38.82 | 39.73 | 38.55 | 39.65 | 22,945,812 | +0.41(+1.06%) |
Sep 11, 2008 | 38.36 | 39.27 | 38.01 | 39.24 | 26,096,214 | +0.45(+1.15%) |
Sep 10, 2008 | 39.04 | 39.28 | 38.04 | 38.79 | 23,972,440 | +0.21(+0.54%) |
Sep 09, 2008 | 39.96 | 40.43 | 38.47 | 38.59 | 27,261,996 | -1.77(-4.38%) |
Sep 08, 2008 | 40.05 | 40.62 | 39.01 | 40.36 | 32,060,926 | +1.67(+4.32%) |
Sep 05, 2008 | 38.13 | 38.69 | 37.65 | 38.69 | 0 | +0.24(+0.63%) |
Sep 04, 2008 | 39.28 | 39.50 | 38.40 | 38.44 | 18,717,332 | -1.24(-3.12%) |
Sep 03, 2008 | 39.06 | 39.69 | 38.75 | 39.68 | 20,749,424 | +0.54(+1.37%) |
Sep 02, 2008 | 39.21 | 39.80 | 38.39 | 39.14 | 23,104,578 | +0.48(+1.23%) |
Aug 29, 2008 | 38.76 | 39.25 | 38.47 | 38.67 | 13,593,079 | -0.44(-1.12%) |
Aug 28, 2008 | 37.99 | 39.21 | 37.98 | 39.11 | 14,928,844 | +1.26(+3.32%) |
Aug 27, 2008 | 37.32 | 37.88 | 37.26 | 37.85 | 8,183,922 | +0.34(+0.89%) |
Aug 26, 2008 | 37.09 | 37.67 | 36.92 | 37.51 | 15,750,889 | +0.29(+0.77%) |
Aug 25, 2008 | 38.01 | 38.03 | 37.05 | 37.23 | 15,386,477 | -0.84(-2.21%) |
Aug 22, 2008 | 37.48 | 38.40 | 37.22 | 38.07 | 15,480,149 | +0.85(+2.29%) |
Aug 21, 2008 | 37.34 | 37.40 | 36.89 | 37.22 | 17,372,920 | -0.52(-1.37%) |
Aug 20, 2008 | 37.75 | 37.92 | 36.91 | 37.73 | 18,440,718 | +0.09(+0.24%) |
Aug 19, 2008 | 38.01 | 38.06 | 37.21 | 37.64 | 16,428,397 | -0.79(-2.06%) |
Aug 18, 2008 | 38.89 | 39.39 | 38.05 | 38.44 | 14,757,829 | -0.82(-2.10%) |
Aug 15, 2008 | 39.44 | 39.87 | 38.88 | 39.26 | 0 | -0.06(-0.16%) |
Aug 14, 2008 | 38.31 | 39.41 | 38.25 | 39.32 | 11,719,249 | +0.64(+1.65%) |
Aug 13, 2008 | 38.96 | 39.10 | 38.24 | 38.68 | 17,298,560 | -0.63(-1.61%) |
Aug 12, 2008 | 39.91 | 40.07 | 38.79 | 39.31 | 18,246,714 | -0.89(-2.21%) |
Aug 11, 2008 | 39.33 | 40.66 | 39.03 | 40.20 | 23,123,704 | +0.96(+2.45%) |
Aug 08, 2008 | 37.83 | 39.74 | 37.73 | 39.24 | 18,709,374 | +1.23(+3.24%) |
Aug 07, 2008 | 38.48 | 38.75 | 37.58 | 38.01 | 15,634,070 | -0.94(-2.43%) |
Aug 06, 2008 | 38.98 | 39.13 | 38.39 | 38.95 | 12,592,739 | -0.18(-0.47%) |
Aug 05, 2008 | 37.74 | 39.26 | 37.65 | 39.14 | 23,639,964 | +1.60(+4.27%) |
Aug 04, 2008 | 37.88 | 38.03 | 37.24 | 37.53 | 16,378,528 | -0.54(-1.41%) |
Aug 01, 2008 | 38.17 | 38.17 | 37.07 | 38.07 | 16,536,908 | +0.09(+0.24%) |
Jul 31, 2008 | 37.76 | 38.34 | 37.42 | 37.98 | 19,071,492 | -0.45(-1.17%) |
Jul 30, 2008 | 38.89 | 39.06 | 37.24 | 38.43 | 30,842,370 | -0.19(-0.49%) |
Jul 29, 2008 | 38.62 | 38.83 | 36.64 | 38.62 | 21,819,326 | +1.84(+5.01%) |
Jul 28, 2008 | 37.49 | 38.17 | 36.47 | 36.78 | 17,081,614 | -0.80(-2.13%) |
Jul 25, 2008 | 37.19 | 38.13 | 36.89 | 37.58 | 20,663,828 | +0.56(+1.52%) |
Jul 24, 2008 | 39.84 | 39.85 | 36.73 | 37.01 | 29,786,650 | -2.43(-6.15%) |
Jul 23, 2008 | 38.45 | 40.15 | 38.34 | 39.44 | 40,731,108 | +0.82(+2.13%) |
Jul 22, 2008 | 37.15 | 38.73 | 36.81 | 38.62 | 22,520,286 | +1.19(+3.18%) |
Jul 21, 2008 | 37.24 | 37.73 | 37.05 | 37.43 | 14,918,576 | +0.11(+0.29%) |
Jul 18, 2008 | 37.37 | 37.51 | 36.74 | 37.32 | 12,858,926 | +0.01(+0.03%) |
Jul 17, 2008 | 37.07 | 37.55 | 35.94 | 37.31 | 30,773,664 | +0.59(+1.61%) |
Jul 16, 2008 | 34.42 | 36.76 | 33.88 | 36.72 | 31,925,630 | +2.41(+7.02%) |
Jul 15, 2008 | 34.26 | 35.48 | 33.63 | 34.31 | 26,394,386 | -0.33(-0.95%) |
Jul 14, 2008 | 36.36 | 36.73 | 34.53 | 34.64 | 21,602,976 | -1.25(-3.48%) |
Jul 11, 2008 | 35.06 | 36.80 | 34.93 | 35.89 | 28,568,070 | +0.01(+0.03%) |
Jul 10, 2008 | 35.19 | 36.37 | 34.83 | 35.87 | 29,205,470 | +0.64(+1.82%) |
Jul 09, 2008 | 37.81 | 37.81 | 35.11 | 35.23 | 20,243,460 | -2.80(-7.36%) |
Jul 08, 2008 | 35.47 | 38.12 | 35.14 | 38.03 | 22,864,572 | +2.57(+7.24%) |
Jul 07, 2008 | 36.45 | 36.67 | 35.23 | 35.47 | 20,520,672 | -0.74(-2.05%) |
Jul 04, 2008 | 36.80 | 36.80 | 36.09 | 36.21 | 8,753,351 | +0.00(+0.00%) |
Jul 03, 2008 | 36.80 | 36.80 | 36.09 | 36.21 | 8,753,351 | -0.29(-0.80%) |
Jul 02, 2008 | 36.91 | 37.40 | 36.48 | 36.50 | 13,496,469 | -0.77(-2.08%) |