Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.97 | 42.38 | 36.70 | 40.78 | 8,480,440 | +5.60(+15.91%) |
Sep 29, 2008 | 42.75 | 42.75 | 35.18 | 35.18 | 9,552,725 | -8.44(-19.34%) |
Sep 26, 2008 | 38.58 | 43.98 | 38.06 | 43.62 | 0 | +3.80(+9.54%) |
Sep 25, 2008 | 39.18 | 41.59 | 38.46 | 39.82 | 25,610,678 | -2.15(-5.12%) |
Sep 24, 2008 | 43.07 | 43.18 | 40.78 | 41.97 | 9,973,397 | -0.98(-2.29%) |
Sep 23, 2008 | 42.39 | 43.99 | 41.61 | 42.95 | 9,904,556 | -0.58(-1.34%) |
Sep 22, 2008 | 46.07 | 50.77 | 43.01 | 43.54 | 20,266,176 | -1.28(-2.85%) |
Sep 19, 2008 | 48.61 | 49.14 | 43.71 | 44.82 | 0 | +1.64(+3.80%) |
Sep 18, 2008 | 37.56 | 44.38 | 36.04 | 43.18 | 49,136,896 | +6.12(+16.53%) |
Sep 17, 2008 | 38.06 | 38.52 | 35.22 | 37.05 | 28,546,694 | -2.16(-5.51%) |
Sep 16, 2008 | 34.72 | 39.25 | 33.96 | 39.21 | 34,699,584 | +3.47(+9.71%) |
Sep 15, 2008 | 35.41 | 37.62 | 35.38 | 35.74 | 27,162,452 | -0.99(-2.70%) |
Sep 12, 2008 | 36.30 | 37.53 | 35.68 | 36.73 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.14 | 37.65 | 34.95 | 37.05 | 21,579,692 | +0.61(+1.67%) |
Sep 10, 2008 | 36.80 | 37.56 | 36.14 | 36.44 | 17,903,984 | +0.06(+0.18%) |
Sep 09, 2008 | 38.37 | 39.24 | 36.27 | 36.38 | 27,726,778 | -2.58(-6.63%) |
Sep 08, 2008 | 38.25 | 38.96 | 36.23 | 38.96 | 26,572,118 | +3.21(+8.99%) |
Sep 05, 2008 | 33.66 | 35.89 | 33.60 | 35.75 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.50 | 36.01 | 34.55 | 34.65 | 15,582,456 | -1.86(-5.10%) |
Sep 03, 2008 | 35.93 | 36.69 | 35.52 | 36.51 | 11,035,706 | +0.59(+1.65%) |
Sep 02, 2008 | 36.36 | 36.67 | 35.02 | 35.92 | 9,895,385 | +0.62(+1.77%) |
Aug 29, 2008 | 34.98 | 35.96 | 34.73 | 35.29 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.29 | 9,681,544 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.17 | 32.87 | 34.05 | 5,024,675 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.70 | 32.60 | 33.45 | 8,604,274 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.05 | 33.32 | 7,352,154 | -0.54(-1.61%) |
Aug 22, 2008 | 34.13 | 34.22 | 32.57 | 33.86 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.98 | 33.17 | 31.78 | 32.96 | 8,177,279 | -0.06(-0.17%) |
Aug 20, 2008 | 32.42 | 33.13 | 31.35 | 33.01 | 9,782,682 | +0.75(+2.33%) |
Aug 19, 2008 | 32.77 | 32.83 | 31.63 | 32.26 | 10,382,425 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.41 | 10,010,873 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.17 | 33.65 | 35.14 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.07 | 33.41 | 9,047,239 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.98 | 32.38 | 32.61 | 13,351,703 | -1.90(-5.49%) |
Aug 12, 2008 | 36.29 | 36.74 | 34.16 | 34.51 | 13,946,792 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.64 | 34.27 | 36.78 | 17,025,732 | +2.09(+6.02%) |
Aug 08, 2008 | 33.10 | 35.20 | 32.44 | 34.69 | 21,096,202 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.83 | 33.58 | 23,375,900 | -2.41(-6.69%) |
Aug 06, 2008 | 35.26 | 36.72 | 34.41 | 35.99 | 16,676,973 | -0.18(-0.49%) |
Aug 05, 2008 | 32.71 | 36.51 | 32.62 | 36.16 | 17,362,354 | +3.74(+11.54%) |
Aug 04, 2008 | 32.93 | 33.29 | 31.51 | 32.42 | 9,046,471 | -0.77(-2.31%) |
Aug 01, 2008 | 33.81 | 33.93 | 32.30 | 33.19 | 11,220,848 | -0.28(-0.84%) |
Jul 31, 2008 | 32.68 | 34.41 | 32.33 | 33.47 | 12,313,948 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.43 | 33.85 | 22,372,702 | +1.07(+3.27%) |
Jul 29, 2008 | 32.77 | 32.79 | 29.50 | 32.77 | 12,763,107 | +3.13(+10.54%) |
Jul 28, 2008 | 31.18 | 31.98 | 29.51 | 29.65 | 10,438,360 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.38 | 31.40 | 14,933,922 | -0.32(-1.01%) |
Jul 24, 2008 | 34.73 | 34.98 | 31.34 | 31.72 | 17,409,384 | -2.86(-8.28%) |
Jul 23, 2008 | 33.58 | 36.92 | 32.53 | 34.58 | 21,644,820 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.54 | 33.74 | 27,132,956 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.70 | 33.38 | 33.65 | 17,998,594 | -0.63(-1.84%) |
Jul 18, 2008 | 33.61 | 34.34 | 32.45 | 34.28 | 21,512,854 | +0.06(+0.16%) |
Jul 17, 2008 | 31.02 | 35.37 | 31.02 | 34.22 | 43,016,348 | +4.41(+14.81%) |
Jul 16, 2008 | 27.60 | 30.06 | 26.63 | 29.81 | 23,557,568 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.67 | 24.64 | 26.99 | 38,606,028 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,536,274 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.70 | 30.07 | 30.83 | 18,734,000 | -1.43(-4.44%) |
Jul 10, 2008 | 31.26 | 32.93 | 30.81 | 32.26 | 15,249,489 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.49 | 31.44 | 31.50 | 15,120,558 | -1.33(-4.04%) |
Jul 08, 2008 | 29.50 | 32.99 | 29.21 | 32.83 | 19,804,918 | +2.98(+9.99%) |
Jul 07, 2008 | 31.26 | 31.82 | 28.84 | 29.85 | 16,127,971 | -0.89(-2.89%) |
Jul 04, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.89 | 30.39 | 30.74 | 5,721,683 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.02 | 31.10 | 12,607,779 | -1.00(-3.11%) |