Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.69 | 39.25 | 34.10 | 37.80 | 7,427,094 | +6.80(+21.94%) |
Sep 29, 2008 | 39.01 | 39.95 | 31.00 | 31.00 | 8,216,772 | -9.45(-23.36%) |
Sep 26, 2008 | 37.68 | 40.45 | 36.50 | 40.45 | 5,595,900 | +1.20(+3.06%) |
Sep 25, 2008 | 39.18 | 40.00 | 38.65 | 39.25 | 7,490,709 | +0.71(+1.84%) |
Sep 24, 2008 | 39.99 | 39.99 | 38.46 | 38.54 | 6,446,330 | -1.66(-4.13%) |
Sep 23, 2008 | 38.65 | 40.52 | 37.84 | 40.20 | 6,421,266 | +0.97(+2.47%) |
Sep 22, 2008 | 38.87 | 40.50 | 37.50 | 39.23 | 11,779,299 | -1.91(-4.64%) |
Sep 19, 2008 | 44.01 | 45.31 | 38.00 | 41.14 | 0 | +1.64(+4.15%) |
Sep 18, 2008 | 36.16 | 42.37 | 33.25 | 39.50 | 32,652,098 | +4.06(+11.46%) |
Sep 17, 2008 | 35.15 | 36.00 | 33.15 | 35.44 | 19,600,612 | -0.63(-1.75%) |
Sep 16, 2008 | 31.94 | 36.15 | 31.42 | 36.07 | 21,149,106 | +3.62(+11.16%) |
Sep 15, 2008 | 32.15 | 34.77 | 32.15 | 32.45 | 14,333,349 | -1.60(-4.70%) |
Sep 12, 2008 | 32.28 | 34.49 | 31.95 | 34.05 | 0 | +1.20(+3.65%) |
Sep 11, 2008 | 30.55 | 32.97 | 30.15 | 32.85 | 12,697,819 | +1.42(+4.52%) |
Sep 10, 2008 | 32.05 | 32.96 | 30.96 | 31.43 | 14,479,557 | -0.56(-1.75%) |
Sep 09, 2008 | 33.49 | 34.95 | 31.97 | 31.99 | 16,234,311 | -2.28(-6.65%) |
Sep 08, 2008 | 34.20 | 34.92 | 32.68 | 34.27 | 18,812,744 | +2.45(+7.70%) |
Sep 05, 2008 | 29.80 | 31.89 | 28.91 | 31.82 | 0 | +1.79(+5.96%) |
Sep 04, 2008 | 31.30 | 31.65 | 29.94 | 30.03 | 10,796,839 | -1.14(-3.66%) |
Sep 03, 2008 | 30.73 | 31.23 | 30.05 | 31.17 | 9,387,167 | +0.35(+1.14%) |
Sep 02, 2008 | 31.06 | 31.45 | 30.29 | 30.82 | 7,923,924 | +0.82(+2.73%) |
Aug 29, 2008 | 29.21 | 30.30 | 28.77 | 30.00 | 0 | +0.78(+2.67%) |
Aug 28, 2008 | 28.41 | 29.24 | 27.95 | 29.22 | 6,272,961 | +1.17(+4.17%) |
Aug 27, 2008 | 28.13 | 28.52 | 27.02 | 28.05 | 9,190,176 | -0.16(-0.57%) |
Aug 26, 2008 | 27.92 | 28.25 | 27.26 | 28.21 | 7,518,905 | +0.40(+1.44%) |
Aug 25, 2008 | 28.78 | 29.20 | 27.81 | 27.81 | 7,013,163 | -0.93(-3.24%) |
Aug 22, 2008 | 29.00 | 29.03 | 27.84 | 28.74 | 0 | +0.52(+1.84%) |
Aug 21, 2008 | 27.58 | 28.50 | 27.10 | 28.22 | 6,586,262 | +0.13(+0.46%) |
Aug 20, 2008 | 27.66 | 28.17 | 26.70 | 28.09 | 10,057,453 | +0.65(+2.37%) |
Aug 19, 2008 | 28.50 | 28.51 | 27.12 | 27.44 | 11,883,303 | -1.63(-5.61%) |
Aug 18, 2008 | 30.25 | 30.25 | 28.85 | 29.07 | 6,945,837 | -1.02(-3.39%) |
Aug 15, 2008 | 29.70 | 30.47 | 29.32 | 30.09 | 0 | +0.89(+3.05%) |
Aug 14, 2008 | 28.46 | 29.46 | 28.12 | 29.20 | 6,077,553 | +0.69(+2.42%) |
Aug 13, 2008 | 29.86 | 29.89 | 27.90 | 28.51 | 12,251,393 | -1.56(-5.19%) |
Aug 12, 2008 | 31.02 | 31.98 | 29.88 | 30.07 | 9,478,601 | -1.65(-5.20%) |
Aug 11, 2008 | 30.19 | 32.15 | 30.10 | 31.72 | 9,232,786 | +1.35(+4.45%) |
Aug 08, 2008 | 29.03 | 30.79 | 29.03 | 30.37 | 7,637,846 | +0.96(+3.26%) |
Aug 07, 2008 | 30.47 | 31.27 | 28.65 | 29.41 | 14,236,925 | -1.76(-5.65%) |
Aug 06, 2008 | 30.54 | 31.17 | 29.36 | 31.17 | 9,010,078 | +0.23(+0.74%) |
Aug 05, 2008 | 29.32 | 31.08 | 29.25 | 30.94 | 9,493,340 | +1.78(+6.10%) |
Aug 04, 2008 | 28.87 | 29.53 | 28.08 | 29.16 | 6,239,211 | +0.12(+0.41%) |
Aug 01, 2008 | 28.57 | 30.00 | 27.96 | 29.04 | 8,743,515 | +1.02(+3.64%) |
Jul 31, 2008 | 28.16 | 28.93 | 27.55 | 28.02 | 10,209,045 | -0.94(-3.25%) |
Jul 30, 2008 | 28.12 | 29.33 | 27.55 | 28.96 | 9,469,801 | +1.11(+3.99%) |
Jul 29, 2008 | 27.85 | 27.97 | 25.70 | 27.85 | 10,223,093 | +1.86(+7.16%) |
Jul 28, 2008 | 27.76 | 27.80 | 25.76 | 25.99 | 8,725,342 | -0.95(-3.53%) |
Jul 25, 2008 | 27.40 | 27.97 | 26.37 | 26.94 | 8,309,779 | -0.37(-1.35%) |
Jul 24, 2008 | 29.15 | 29.47 | 27.18 | 27.31 | 12,954,320 | -1.59(-5.50%) |
Jul 23, 2008 | 28.60 | 30.57 | 27.45 | 28.90 | 16,484,658 | +0.38(+1.33%) |
Jul 22, 2008 | 25.91 | 28.95 | 23.90 | 28.52 | 16,348,076 | +2.61(+10.07%) |
Jul 21, 2008 | 27.64 | 27.66 | 25.79 | 25.91 | 9,320,127 | -0.51(-1.93%) |
Jul 18, 2008 | 27.49 | 27.95 | 25.54 | 26.42 | 16,002,420 | -1.21(-4.38%) |
Jul 17, 2008 | 25.58 | 28.01 | 24.69 | 27.63 | 31,418,028 | +3.13(+12.78%) |
Jul 16, 2008 | 20.55 | 24.50 | 19.88 | 24.50 | 15,777,258 | +4.68(+23.61%) |
Jul 15, 2008 | 20.17 | 21.28 | 18.71 | 19.82 | 18,215,072 | -1.06(-5.08%) |
Jul 14, 2008 | 23.45 | 23.45 | 20.51 | 20.88 | 17,279,124 | -1.24(-5.61%) |
Jul 11, 2008 | 22.05 | 22.74 | 21.06 | 22.12 | 14,059,712 | -0.41(-1.82%) |
Jul 10, 2008 | 21.98 | 23.08 | 21.50 | 22.53 | 13,514,950 | +0.54(+2.46%) |
Jul 09, 2008 | 23.51 | 23.99 | 21.75 | 21.99 | 13,142,220 | -1.94(-8.11%) |
Jul 08, 2008 | 21.73 | 24.21 | 21.60 | 23.93 | 13,321,316 | +2.25(+10.38%) |
Jul 07, 2008 | 23.19 | 23.28 | 21.23 | 21.68 | 17,048,632 | -1.27(-5.53%) |
Jul 04, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 24.22 | 22.76 | 22.95 | 8,464,502 | -0.71(-3.00%) |
Jul 02, 2008 | 24.11 | 25.49 | 23.61 | 23.66 | 15,237,137 | -0.31(-1.29%) |