Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.81 | 42.20 | 36.55 | 40.61 | 8,516,301 | +5.57(+15.91%) |
Sep 29, 2008 | 42.57 | 42.57 | 35.03 | 35.03 | 9,593,120 | -8.40(-19.34%) |
Sep 26, 2008 | 38.42 | 43.79 | 37.90 | 43.43 | 0 | +3.78(+9.54%) |
Sep 25, 2008 | 39.01 | 41.41 | 38.30 | 39.65 | 25,718,976 | -2.14(-5.12%) |
Sep 24, 2008 | 42.89 | 43.00 | 40.61 | 41.79 | 10,015,571 | -0.98(-2.29%) |
Sep 23, 2008 | 42.21 | 43.81 | 41.43 | 42.77 | 9,946,439 | -0.58(-1.34%) |
Sep 22, 2008 | 45.88 | 50.56 | 42.83 | 43.35 | 20,351,874 | -1.27(-2.85%) |
Sep 19, 2008 | 48.41 | 48.94 | 43.53 | 44.63 | 0 | +1.63(+3.80%) |
Sep 18, 2008 | 37.40 | 44.19 | 35.89 | 43.00 | 49,344,676 | +6.10(+16.53%) |
Sep 17, 2008 | 37.90 | 38.36 | 35.07 | 36.90 | 28,667,406 | -2.15(-5.51%) |
Sep 16, 2008 | 34.57 | 39.09 | 33.82 | 39.05 | 34,846,316 | +3.46(+9.71%) |
Sep 15, 2008 | 35.26 | 37.46 | 35.23 | 35.59 | 27,277,312 | -0.99(-2.70%) |
Sep 12, 2008 | 36.15 | 37.37 | 35.53 | 36.58 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 34.99 | 37.49 | 34.80 | 36.90 | 21,670,944 | +0.61(+1.67%) |
Sep 10, 2008 | 36.65 | 37.41 | 35.99 | 36.29 | 17,979,692 | +0.06(+0.18%) |
Sep 09, 2008 | 38.21 | 39.08 | 36.12 | 36.23 | 27,844,024 | -2.57(-6.63%) |
Sep 08, 2008 | 38.09 | 38.80 | 36.08 | 38.80 | 26,684,480 | +3.20(+8.99%) |
Sep 05, 2008 | 33.52 | 35.74 | 33.46 | 35.60 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.35 | 35.86 | 34.40 | 34.50 | 15,648,349 | -1.86(-5.10%) |
Sep 03, 2008 | 35.78 | 36.54 | 35.37 | 36.36 | 11,082,372 | +0.59(+1.65%) |
Sep 02, 2008 | 36.20 | 36.51 | 34.87 | 35.77 | 9,937,229 | +0.62(+1.77%) |
Aug 29, 2008 | 34.83 | 35.81 | 34.58 | 35.14 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.25 | 35.32 | 33.85 | 35.14 | 9,722,484 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.73 | 33.91 | 5,045,922 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.46 | 33.31 | 8,640,658 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,383,243 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,211,858 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,824,050 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.69 | 31.50 | 32.13 | 10,426,328 | -1.15(-3.45%) |
Aug 18, 2008 | 34.73 | 35.00 | 33.09 | 33.27 | 10,053,205 | -1.72(-4.91%) |
Aug 15, 2008 | 33.50 | 35.03 | 33.50 | 34.99 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.07 | 33.70 | 31.94 | 33.27 | 9,085,496 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,408,162 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.01 | 34.36 | 14,005,767 | -2.26(-6.17%) |
Aug 11, 2008 | 34.34 | 37.49 | 34.13 | 36.63 | 17,097,728 | +2.08(+6.02%) |
Aug 08, 2008 | 32.96 | 35.05 | 32.30 | 34.55 | 21,185,410 | +1.11(+3.31%) |
Aug 07, 2008 | 34.53 | 35.97 | 32.69 | 33.44 | 23,474,748 | -2.40(-6.69%) |
Aug 06, 2008 | 35.11 | 36.57 | 34.26 | 35.84 | 16,747,494 | -0.18(-0.49%) |
Aug 05, 2008 | 32.57 | 36.36 | 32.49 | 36.01 | 17,435,774 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,084,725 | -0.76(-2.31%) |
Aug 01, 2008 | 33.66 | 33.78 | 32.17 | 33.05 | 11,268,297 | -0.28(-0.84%) |
Jul 31, 2008 | 32.54 | 34.27 | 32.19 | 33.33 | 12,366,019 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.29 | 33.70 | 22,467,308 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.65 | 29.37 | 32.64 | 12,817,077 | +3.11(+10.54%) |
Jul 28, 2008 | 31.05 | 31.84 | 29.39 | 29.52 | 10,482,500 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,997,072 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.83 | 31.21 | 31.59 | 17,483,002 | -2.85(-8.28%) |
Jul 23, 2008 | 33.44 | 36.77 | 32.40 | 34.44 | 21,736,348 | +0.84(+2.49%) |
Jul 22, 2008 | 31.59 | 33.68 | 30.42 | 33.60 | 27,247,692 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.55 | 33.24 | 33.50 | 18,074,702 | -0.63(-1.84%) |
Jul 18, 2008 | 33.47 | 34.20 | 32.31 | 34.13 | 21,603,824 | +0.06(+0.16%) |
Jul 17, 2008 | 30.89 | 35.22 | 30.89 | 34.08 | 43,198,248 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.51 | 29.68 | 23,657,184 | +2.81(+10.46%) |
Jul 15, 2008 | 27.57 | 28.55 | 24.54 | 26.87 | 38,769,280 | -1.55(-5.46%) |
Jul 14, 2008 | 31.39 | 31.44 | 28.28 | 28.42 | 18,614,658 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.70 | 18,813,220 | -1.43(-4.44%) |
Jul 10, 2008 | 31.13 | 32.79 | 30.68 | 32.13 | 15,313,974 | +0.76(+2.41%) |
Jul 09, 2008 | 32.93 | 33.35 | 31.31 | 31.37 | 15,184,497 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.85 | 29.09 | 32.69 | 19,888,666 | +2.97(+9.99%) |
Jul 07, 2008 | 31.13 | 31.68 | 28.72 | 29.72 | 16,196,171 | -0.88(-2.89%) |
Jul 04, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | -0.36(-1.16%) |
Jul 02, 2008 | 31.99 | 32.77 | 30.89 | 30.96 | 12,661,092 | -1.00(-3.11%) |