Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.41 | 43.67 | 38.53 | 41.71 | 9,169,631 | +5.78(+16.10%) |
Sep 29, 2008 | 43.72 | 44.45 | 35.92 | 35.92 | 11,908,758 | -8.87(-19.80%) |
Sep 26, 2008 | 42.10 | 45.39 | 42.10 | 44.79 | 7,743,332 | +2.26(+5.32%) |
Sep 25, 2008 | 42.43 | 43.64 | 41.39 | 42.53 | 7,837,810 | +1.36(+3.30%) |
Sep 24, 2008 | 42.21 | 44.04 | 40.33 | 41.17 | 11,467,054 | -0.44(-1.05%) |
Sep 23, 2008 | 44.53 | 47.40 | 41.61 | 41.61 | 14,979,477 | -2.85(-6.40%) |
Sep 22, 2008 | 44.91 | 45.86 | 44.12 | 44.45 | 13,562,817 | -1.01(-2.22%) |
Sep 19, 2008 | 46.48 | 46.48 | 41.26 | 45.46 | 23,952,446 | +5.05(+12.50%) |
Sep 18, 2008 | 36.75 | 40.41 | 34.89 | 40.41 | 19,813,040 | +4.30(+11.91%) |
Sep 17, 2008 | 37.53 | 38.06 | 35.62 | 36.11 | 16,002,688 | -2.53(-6.56%) |
Sep 16, 2008 | 36.49 | 38.65 | 36.48 | 38.65 | 14,359,034 | +0.84(+2.21%) |
Sep 15, 2008 | 37.05 | 39.43 | 37.04 | 37.81 | 14,328,346 | -1.51(-3.84%) |
Sep 12, 2008 | 38.06 | 39.40 | 37.21 | 39.32 | 9,834,419 | +0.93(+2.41%) |
Sep 11, 2008 | 36.29 | 38.45 | 35.40 | 38.39 | 10,894,286 | +1.10(+2.95%) |
Sep 10, 2008 | 37.55 | 38.09 | 36.11 | 37.29 | 11,419,565 | +0.68(+1.85%) |
Sep 09, 2008 | 38.76 | 39.69 | 36.55 | 36.62 | 14,785,015 | -2.77(-7.03%) |
Sep 08, 2008 | 38.45 | 39.57 | 38.00 | 39.38 | 18,466,058 | +2.46(+6.66%) |
Sep 05, 2008 | 36.58 | 37.24 | 35.10 | 36.93 | 13,972,292 | +0.14(+0.39%) |
Sep 04, 2008 | 38.79 | 38.86 | 36.41 | 36.78 | 12,569,484 | -2.27(-5.80%) |
Sep 03, 2008 | 37.96 | 39.17 | 37.61 | 39.05 | 11,070,656 | +1.09(+2.88%) |
Sep 02, 2008 | 38.53 | 38.69 | 37.27 | 37.95 | 8,961,005 | +0.30(+0.81%) |
Aug 29, 2008 | 38.39 | 38.39 | 37.50 | 37.65 | 7,868,908 | -1.02(-2.64%) |
Aug 28, 2008 | 37.24 | 38.79 | 37.21 | 38.67 | 11,015,382 | +1.57(+4.23%) |
Aug 27, 2008 | 36.33 | 37.53 | 35.02 | 37.10 | 15,885,316 | +0.90(+2.50%) |
Aug 26, 2008 | 37.88 | 38.17 | 35.89 | 36.20 | 12,856,981 | -2.04(-5.34%) |
Aug 25, 2008 | 39.57 | 39.74 | 38.09 | 38.24 | 8,231,402 | -1.86(-4.63%) |
Aug 22, 2008 | 39.02 | 40.97 | 39.02 | 40.10 | 37,983,300 | +1.69(+4.41%) |
Aug 21, 2008 | 38.05 | 38.71 | 37.94 | 38.40 | 5,647,738 | +0.01(+0.04%) |
Aug 20, 2008 | 38.00 | 38.55 | 37.76 | 38.39 | 10,963,635 | +0.61(+1.62%) |
Aug 19, 2008 | 37.80 | 38.40 | 37.24 | 37.78 | 12,001,535 | -0.01(-0.03%) |
Aug 18, 2008 | 40.03 | 40.33 | 37.20 | 37.79 | 13,389,173 | -2.36(-5.88%) |
Aug 15, 2008 | 38.98 | 40.52 | 38.98 | 40.15 | 11,647,308 | +1.54(+4.00%) |
Aug 14, 2008 | 37.81 | 39.18 | 37.66 | 38.61 | 9,299,216 | +0.61(+1.61%) |
Aug 13, 2008 | 37.87 | 39.05 | 37.05 | 38.00 | 10,849,051 | +0.09(+0.24%) |
Aug 12, 2008 | 38.96 | 39.98 | 37.72 | 37.91 | 11,634,471 | -1.41(-3.58%) |
Aug 11, 2008 | 38.49 | 40.17 | 37.66 | 39.31 | 8,364,488 | +0.90(+2.36%) |
Aug 08, 2008 | 36.91 | 38.55 | 36.72 | 38.41 | 7,200,753 | +1.53(+4.15%) |
Aug 07, 2008 | 37.81 | 38.61 | 36.81 | 36.88 | 9,002,080 | -1.60(-4.15%) |
Aug 06, 2008 | 37.27 | 39.06 | 36.77 | 38.47 | 7,226,649 | +0.47(+1.25%) |
Aug 05, 2008 | 37.04 | 38.02 | 36.61 | 38.00 | 8,998,178 | +1.82(+5.04%) |
Aug 04, 2008 | 37.01 | 37.29 | 35.96 | 36.18 | 6,745,072 | -1.20(-3.21%) |
Aug 01, 2008 | 40.69 | 40.70 | 36.65 | 37.38 | 12,528,311 | -3.05(-7.55%) |
Jul 31, 2008 | 41.42 | 42.10 | 39.99 | 40.43 | 5,971,821 | -1.48(-3.53%) |
Jul 30, 2008 | 42.66 | 43.14 | 40.62 | 41.90 | 7,613,685 | -0.10(-0.24%) |
Jul 29, 2008 | 39.94 | 42.00 | 39.34 | 42.00 | 8,882,570 | +2.60(+6.59%) |
Jul 28, 2008 | 41.67 | 41.67 | 39.08 | 39.41 | 6,963,978 | -2.00(-4.82%) |
Jul 25, 2008 | 41.89 | 42.33 | 40.53 | 41.40 | 6,521,775 | +0.12(+0.30%) |
Jul 24, 2008 | 43.25 | 43.76 | 41.01 | 41.28 | 11,746,757 | -2.57(-5.86%) |
Jul 23, 2008 | 40.81 | 44.12 | 40.42 | 43.85 | 16,945,468 | +2.73(+6.65%) |
Jul 22, 2008 | 36.93 | 41.25 | 36.67 | 41.12 | 14,542,183 | +4.57(+12.51%) |
Jul 21, 2008 | 36.93 | 37.31 | 35.31 | 36.54 | 8,790,354 | -0.80(-2.15%) |
Jul 18, 2008 | 37.64 | 38.18 | 36.26 | 37.34 | 13,324,928 | -0.24(-0.64%) |
Jul 17, 2008 | 37.61 | 38.39 | 36.09 | 37.58 | 12,057,869 | +3.18(+9.23%) |
Jul 16, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.74 | 35.92 | 32.85 | 34.41 | 25,157,122 | -0.36(-1.03%) |
Jul 10, 2008 | 36.03 | 36.26 | 34.24 | 34.77 | 20,225,882 | -1.24(-3.45%) |
Jul 09, 2008 | 38.46 | 38.77 | 35.85 | 36.01 | 11,349,976 | -2.44(-6.34%) |
Jul 08, 2008 | 37.72 | 38.62 | 35.64 | 38.45 | 16,770,070 | +0.92(+2.46%) |
Jul 07, 2008 | 38.98 | 40.06 | 37.02 | 37.53 | 11,280,110 | -1.30(-3.34%) |
Jul 04, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | +0.00(+0.00%) |
Jul 03, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | -0.59(-1.50%) |
Jul 02, 2008 | 40.85 | 41.86 | 39.37 | 39.41 | 12,793,939 | -0.93(-2.31%) |