Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.64 | 43.92 | 38.76 | 41.94 | 9,117,296 | +5.82(+16.10%) |
Sep 29, 2008 | 43.97 | 44.71 | 36.13 | 36.13 | 11,840,790 | -8.92(-19.80%) |
Sep 26, 2008 | 42.34 | 45.65 | 42.34 | 45.05 | 7,699,137 | +2.27(+5.32%) |
Sep 25, 2008 | 42.68 | 43.89 | 41.63 | 42.77 | 7,793,077 | +1.36(+3.30%) |
Sep 24, 2008 | 42.45 | 44.29 | 40.56 | 41.41 | 11,401,606 | -0.44(-1.05%) |
Sep 23, 2008 | 44.78 | 47.67 | 41.85 | 41.85 | 14,893,983 | -2.86(-6.40%) |
Sep 22, 2008 | 45.16 | 46.12 | 44.37 | 44.71 | 13,485,408 | -1.02(-2.22%) |
Sep 19, 2008 | 46.74 | 46.74 | 41.50 | 45.73 | 23,815,738 | +5.08(+12.50%) |
Sep 18, 2008 | 36.96 | 40.65 | 35.09 | 40.65 | 19,699,958 | +4.33(+11.91%) |
Sep 17, 2008 | 37.74 | 38.27 | 35.82 | 36.32 | 15,911,354 | -2.55(-6.56%) |
Sep 16, 2008 | 36.69 | 38.87 | 36.69 | 38.87 | 14,277,080 | +0.84(+2.21%) |
Sep 15, 2008 | 37.26 | 39.66 | 37.26 | 38.03 | 14,246,567 | -1.52(-3.84%) |
Sep 12, 2008 | 38.27 | 39.63 | 37.43 | 39.55 | 9,778,289 | +0.93(+2.41%) |
Sep 11, 2008 | 36.49 | 38.67 | 35.60 | 38.62 | 10,832,107 | +1.11(+2.95%) |
Sep 10, 2008 | 37.76 | 38.31 | 36.31 | 37.51 | 11,354,389 | +0.68(+1.85%) |
Sep 09, 2008 | 38.98 | 39.91 | 36.76 | 36.83 | 14,700,631 | -2.78(-7.03%) |
Sep 08, 2008 | 38.67 | 39.80 | 38.22 | 39.61 | 18,360,664 | +2.47(+6.66%) |
Sep 05, 2008 | 36.79 | 37.46 | 35.30 | 37.14 | 13,892,546 | +0.14(+0.39%) |
Sep 04, 2008 | 39.01 | 39.09 | 36.62 | 36.99 | 12,497,744 | -2.28(-5.80%) |
Sep 03, 2008 | 38.18 | 39.39 | 37.82 | 39.27 | 11,007,471 | +1.10(+2.88%) |
Sep 02, 2008 | 38.75 | 38.91 | 37.49 | 38.17 | 8,909,861 | +0.31(+0.81%) |
Aug 29, 2008 | 38.61 | 38.61 | 37.71 | 37.87 | 7,823,997 | -1.03(-2.64%) |
Aug 28, 2008 | 37.46 | 39.01 | 37.42 | 38.89 | 10,952,512 | +1.58(+4.23%) |
Aug 27, 2008 | 36.54 | 37.74 | 35.23 | 37.31 | 15,794,652 | +0.91(+2.50%) |
Aug 26, 2008 | 38.09 | 38.39 | 36.10 | 36.40 | 12,783,601 | -2.05(-5.34%) |
Aug 25, 2008 | 39.80 | 39.96 | 38.31 | 38.46 | 8,184,422 | -1.87(-4.63%) |
Aug 22, 2008 | 39.24 | 41.21 | 39.24 | 40.33 | 37,766,512 | +1.70(+4.40%) |
Aug 21, 2008 | 38.26 | 38.94 | 38.16 | 38.63 | 5,615,504 | +0.01(+0.04%) |
Aug 20, 2008 | 38.21 | 38.77 | 37.98 | 38.61 | 10,901,061 | +0.61(+1.62%) |
Aug 19, 2008 | 38.01 | 38.62 | 37.46 | 38.00 | 11,933,037 | -0.01(-0.03%) |
Aug 18, 2008 | 40.26 | 40.56 | 37.41 | 38.01 | 13,312,755 | -2.37(-5.88%) |
Aug 15, 2008 | 39.21 | 40.75 | 39.21 | 40.38 | 11,580,831 | +1.55(+4.00%) |
Aug 14, 2008 | 38.02 | 39.40 | 37.88 | 38.83 | 9,246,141 | +0.61(+1.61%) |
Aug 13, 2008 | 38.09 | 39.28 | 37.26 | 38.22 | 10,787,131 | +0.09(+0.24%) |
Aug 12, 2008 | 39.18 | 40.21 | 37.93 | 38.12 | 11,568,068 | -1.41(-3.58%) |
Aug 11, 2008 | 38.71 | 40.40 | 37.87 | 39.54 | 8,316,748 | +0.91(+2.36%) |
Aug 08, 2008 | 37.12 | 38.77 | 36.93 | 38.63 | 7,159,655 | +1.54(+4.15%) |
Aug 07, 2008 | 38.03 | 38.83 | 37.02 | 37.09 | 8,950,701 | -1.61(-4.16%) |
Aug 06, 2008 | 37.48 | 39.29 | 36.98 | 38.70 | 7,185,403 | +0.48(+1.25%) |
Aug 05, 2008 | 37.25 | 38.24 | 36.82 | 38.22 | 8,946,822 | +1.83(+5.04%) |
Aug 04, 2008 | 37.22 | 37.51 | 36.17 | 36.38 | 6,706,575 | -1.21(-3.21%) |
Aug 01, 2008 | 40.93 | 40.94 | 36.86 | 37.59 | 12,456,806 | -3.07(-7.55%) |
Jul 31, 2008 | 41.66 | 42.34 | 40.21 | 40.66 | 5,937,737 | -1.49(-3.53%) |
Jul 30, 2008 | 42.90 | 43.39 | 40.85 | 42.15 | 7,570,230 | -0.10(-0.24%) |
Jul 29, 2008 | 40.17 | 42.25 | 39.56 | 42.25 | 8,831,873 | +2.61(+6.59%) |
Jul 28, 2008 | 41.91 | 41.91 | 39.30 | 39.63 | 6,924,232 | -2.01(-4.82%) |
Jul 25, 2008 | 42.13 | 42.57 | 40.76 | 41.64 | 6,484,552 | +0.13(+0.30%) |
Jul 24, 2008 | 43.50 | 44.01 | 41.24 | 41.52 | 11,679,713 | -2.59(-5.86%) |
Jul 23, 2008 | 41.04 | 44.37 | 40.65 | 44.10 | 16,848,754 | +2.75(+6.65%) |
Jul 22, 2008 | 37.14 | 41.49 | 36.88 | 41.35 | 14,459,184 | +4.60(+12.52%) |
Jul 21, 2008 | 37.15 | 37.52 | 35.51 | 36.75 | 8,740,184 | -0.81(-2.15%) |
Jul 18, 2008 | 37.85 | 38.40 | 36.47 | 37.56 | 13,248,877 | -0.24(-0.64%) |
Jul 17, 2008 | 37.82 | 38.61 | 36.30 | 37.80 | 11,989,050 | +3.20(+9.23%) |
Jul 16, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.93 | 36.13 | 33.04 | 34.60 | 25,013,540 | -0.36(-1.03%) |
Jul 10, 2008 | 36.24 | 36.46 | 34.44 | 34.97 | 20,110,444 | -1.25(-3.45%) |
Jul 09, 2008 | 38.68 | 38.99 | 36.06 | 36.22 | 11,285,196 | -2.45(-6.34%) |
Jul 08, 2008 | 37.94 | 38.84 | 35.85 | 38.67 | 16,674,355 | +0.93(+2.46%) |
Jul 07, 2008 | 39.20 | 40.29 | 37.23 | 37.74 | 11,215,730 | -1.30(-3.34%) |
Jul 04, 2008 | 40.12 | 40.33 | 37.87 | 39.05 | 8,125,743 | +0.00(+0.00%) |
Jul 03, 2008 | 40.12 | 40.33 | 37.87 | 39.05 | 8,125,743 | -0.59(-1.50%) |
Jul 02, 2008 | 41.08 | 42.10 | 39.59 | 39.64 | 12,720,918 | -0.94(-2.31%) |