Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.20 | 32.05 | 30.12 | 31.91 | 38,806,896 | +3.01(+10.43%) |
Sep 29, 2008 | 31.64 | 31.68 | 27.57 | 28.89 | 52,226,400 | -5.26(-15.41%) |
Sep 26, 2008 | 33.90 | 34.21 | 33.27 | 34.16 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.56 | 35.51 | 34.27 | 35.10 | 29,171,008 | +1.79(+5.38%) |
Sep 24, 2008 | 33.85 | 34.23 | 33.15 | 33.31 | 21,272,680 | -0.08(-0.25%) |
Sep 23, 2008 | 35.19 | 35.61 | 32.86 | 33.39 | 39,262,636 | -2.28(-6.39%) |
Sep 22, 2008 | 36.47 | 36.71 | 35.58 | 35.67 | 35,783,996 | -0.20(-0.55%) |
Sep 19, 2008 | 35.70 | 36.83 | 34.29 | 35.87 | 0 | +3.83(+11.96%) |
Sep 18, 2008 | 30.88 | 32.13 | 28.66 | 32.04 | 51,575,556 | +1.87(+6.20%) |
Sep 17, 2008 | 32.21 | 32.27 | 29.95 | 30.17 | 56,029,076 | -3.04(-9.15%) |
Sep 16, 2008 | 30.83 | 33.37 | 30.36 | 33.20 | 54,670,372 | +0.45(+1.38%) |
Sep 15, 2008 | 33.16 | 34.66 | 32.55 | 32.75 | 51,969,076 | -3.38(-9.36%) |
Sep 12, 2008 | 34.65 | 36.35 | 34.45 | 36.13 | 40,012,812 | +1.77(+5.14%) |
Sep 11, 2008 | 32.38 | 34.46 | 32.24 | 34.36 | 39,677,984 | +0.40(+1.17%) |
Sep 10, 2008 | 33.61 | 34.22 | 32.31 | 33.97 | 42,378,632 | +0.88(+2.67%) |
Sep 09, 2008 | 34.69 | 35.16 | 32.86 | 33.08 | 39,136,280 | -2.64(-7.39%) |
Sep 08, 2008 | 38.10 | 38.24 | 35.49 | 35.72 | 41,659,228 | -0.78(-2.14%) |
Sep 05, 2008 | 35.77 | 36.68 | 34.98 | 36.51 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.50 | 38.67 | 36.32 | 36.77 | 32,580,060 | -2.18(-5.60%) |
Sep 03, 2008 | 39.62 | 40.42 | 38.25 | 38.95 | 21,102,170 | -0.77(-1.94%) |
Sep 02, 2008 | 40.11 | 40.73 | 39.50 | 39.72 | 20,145,212 | -1.86(-4.47%) |
Aug 29, 2008 | 42.17 | 42.46 | 41.42 | 41.58 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.51 | 42.60 | 41.62 | 42.10 | 12,446,957 | +0.41(+0.98%) |
Aug 27, 2008 | 41.18 | 41.83 | 40.89 | 41.70 | 12,532,607 | +1.20(+2.95%) |
Aug 26, 2008 | 40.46 | 41.07 | 40.26 | 40.50 | 13,807,360 | -0.15(-0.36%) |
Aug 25, 2008 | 41.75 | 41.78 | 40.51 | 40.65 | 17,291,930 | -1.09(-2.61%) |
Aug 22, 2008 | 42.63 | 42.71 | 41.33 | 41.74 | 13,164,244 | -0.61(-1.43%) |
Aug 21, 2008 | 42.10 | 42.77 | 41.80 | 42.34 | 14,934,709 | +0.79(+1.90%) |
Aug 20, 2008 | 40.94 | 41.76 | 40.69 | 41.55 | 16,800,562 | +1.59(+3.98%) |
Aug 19, 2008 | 38.37 | 40.34 | 38.34 | 39.96 | 19,882,740 | +0.74(+1.89%) |
Aug 18, 2008 | 40.29 | 40.45 | 38.93 | 39.22 | 15,776,842 | -0.61(-1.54%) |
Aug 15, 2008 | 40.57 | 40.76 | 39.54 | 39.83 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.32 | 41.82 | 40.65 | 40.92 | 14,853,551 | -0.13(-0.32%) |
Aug 13, 2008 | 39.82 | 41.40 | 39.78 | 41.05 | 20,235,050 | +0.88(+2.20%) |
Aug 12, 2008 | 40.72 | 41.24 | 40.11 | 40.17 | 17,662,328 | -0.66(-1.61%) |
Aug 11, 2008 | 42.36 | 42.48 | 40.53 | 40.82 | 26,697,466 | -1.45(-3.43%) |
Aug 08, 2008 | 42.17 | 42.65 | 41.96 | 42.27 | 12,682,098 | -0.74(-1.71%) |
Aug 07, 2008 | 43.76 | 43.90 | 42.64 | 43.01 | 14,886,291 | -0.90(-2.05%) |
Aug 06, 2008 | 43.25 | 44.14 | 43.15 | 43.91 | 15,701,057 | +0.92(+2.15%) |
Aug 05, 2008 | 42.94 | 43.64 | 42.38 | 42.99 | 21,427,970 | +0.12(+0.29%) |
Aug 04, 2008 | 44.02 | 44.20 | 42.50 | 42.86 | 24,084,360 | -1.94(-4.34%) |
Aug 01, 2008 | 45.89 | 45.99 | 44.58 | 44.81 | 16,449,357 | -1.22(-2.66%) |
Jul 31, 2008 | 46.41 | 46.57 | 45.90 | 46.03 | 15,393,094 | -0.67(-1.44%) |
Jul 30, 2008 | 45.66 | 46.80 | 45.46 | 46.71 | 22,822,602 | +2.20(+4.94%) |
Jul 29, 2008 | 44.51 | 44.55 | 43.99 | 44.51 | 14,654,785 | +0.80(+1.83%) |
Jul 28, 2008 | 44.27 | 44.60 | 43.59 | 43.71 | 14,501,044 | -0.15(-0.34%) |
Jul 25, 2008 | 43.46 | 44.28 | 43.25 | 43.86 | 16,872,982 | -0.06(-0.13%) |
Jul 24, 2008 | 45.62 | 45.74 | 43.84 | 43.91 | 24,039,666 | -1.53(-3.37%) |
Jul 23, 2008 | 45.88 | 46.23 | 45.39 | 45.44 | 20,560,066 | -0.70(-1.51%) |
Jul 22, 2008 | 46.22 | 46.35 | 45.63 | 46.14 | 16,968,194 | -0.66(-1.40%) |
Jul 21, 2008 | 46.35 | 46.93 | 46.34 | 46.80 | 16,047,922 | +0.95(+2.06%) |
Jul 18, 2008 | 45.78 | 46.65 | 45.35 | 45.85 | 22,423,936 | +0.07(+0.15%) |
Jul 17, 2008 | 47.15 | 47.44 | 45.28 | 45.78 | 25,210,462 | -1.44(-3.06%) |
Jul 16, 2008 | 46.80 | 47.32 | 46.33 | 47.23 | 23,463,870 | +0.50(+1.08%) |
Jul 15, 2008 | 46.08 | 47.39 | 44.68 | 46.72 | 34,262,220 | -0.07(-0.15%) |
Jul 14, 2008 | 47.28 | 47.31 | 46.66 | 46.79 | 23,146,024 | +0.53(+1.15%) |
Jul 11, 2008 | 46.18 | 47.23 | 45.71 | 46.26 | 32,361,750 | -0.29(-0.62%) |
Jul 10, 2008 | 44.94 | 46.67 | 44.78 | 46.55 | 37,760,876 | +1.61(+3.58%) |
Jul 09, 2008 | 46.58 | 46.60 | 44.74 | 44.94 | 24,909,626 | -1.39(-3.00%) |
Jul 08, 2008 | 46.03 | 46.40 | 45.01 | 46.33 | 35,857,648 | -0.05(-0.11%) |
Jul 07, 2008 | 46.98 | 47.65 | 46.04 | 46.38 | 34,470,816 | -0.69(-1.46%) |
Jul 04, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | -0.51(-1.07%) |
Jul 02, 2008 | 50.33 | 50.41 | 47.50 | 47.57 | 33,228,072 | -2.16(-4.35%) |