Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.43 | 38.52 | 23.49 | 30.80 | 21,172,568 | -6.77(-18.02%) |
Sep 29, 2008 | 41.14 | 42.81 | 34.39 | 37.58 | 5,532,167 | -4.99(-11.72%) |
Sep 26, 2008 | 37.73 | 43.20 | 37.61 | 42.57 | 0 | +3.67(+9.45%) |
Sep 25, 2008 | 39.58 | 42.55 | 38.10 | 38.89 | 5,190,078 | -0.11(-0.29%) |
Sep 24, 2008 | 41.84 | 42.42 | 38.49 | 39.00 | 4,085,451 | -3.14(-7.45%) |
Sep 23, 2008 | 45.76 | 45.76 | 41.54 | 42.15 | 2,686,894 | -1.78(-4.05%) |
Sep 22, 2008 | 47.23 | 47.39 | 43.60 | 43.93 | 3,181,992 | -3.53(-7.44%) |
Sep 19, 2008 | 48.51 | 54.33 | 44.97 | 47.46 | 0 | +4.39(+10.19%) |
Sep 18, 2008 | 40.69 | 43.09 | 35.70 | 43.07 | 11,286,135 | +4.40(+11.39%) |
Sep 17, 2008 | 43.33 | 43.33 | 38.60 | 38.67 | 8,485,988 | -4.71(-10.86%) |
Sep 16, 2008 | 41.43 | 43.87 | 40.12 | 43.38 | 9,210,821 | +0.47(+1.10%) |
Sep 15, 2008 | 42.99 | 46.19 | 42.90 | 42.90 | 8,337,873 | -2.47(-5.45%) |
Sep 12, 2008 | 45.59 | 46.44 | 44.81 | 45.38 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.65 | 46.78 | 44.42 | 46.64 | 8,550,703 | +0.02(+0.05%) |
Sep 10, 2008 | 47.71 | 47.71 | 46.07 | 46.62 | 5,887,404 | -0.52(-1.10%) |
Sep 09, 2008 | 48.54 | 50.25 | 47.14 | 47.14 | 5,381,163 | -2.67(-5.36%) |
Sep 08, 2008 | 48.89 | 49.86 | 47.77 | 49.80 | 6,126,464 | +3.28(+7.06%) |
Sep 05, 2008 | 45.84 | 46.71 | 45.45 | 46.52 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.96 | 48.14 | 46.25 | 46.41 | 3,155,295 | -2.04(-4.20%) |
Sep 03, 2008 | 47.16 | 48.48 | 47.08 | 48.44 | 3,402,692 | +0.08(+0.17%) |
Sep 02, 2008 | 48.29 | 49.09 | 47.56 | 48.36 | 3,981,947 | +0.95(+2.01%) |
Aug 29, 2008 | 47.20 | 47.72 | 46.67 | 47.41 | 0 | -0.19(-0.39%) |
Aug 28, 2008 | 45.58 | 47.67 | 45.00 | 47.59 | 3,684,054 | +2.37(+5.23%) |
Aug 27, 2008 | 44.73 | 45.30 | 44.15 | 45.23 | 2,609,376 | +0.46(+1.02%) |
Aug 26, 2008 | 44.94 | 45.31 | 44.12 | 44.77 | 3,258,196 | -0.35(-0.78%) |
Aug 25, 2008 | 45.17 | 45.92 | 44.94 | 45.12 | 2,184,668 | -1.04(-2.25%) |
Aug 22, 2008 | 45.35 | 46.20 | 45.18 | 46.16 | 0 | +1.23(+2.74%) |
Aug 21, 2008 | 45.41 | 45.42 | 44.55 | 44.93 | 3,098,911 | -1.03(-2.24%) |
Aug 20, 2008 | 45.80 | 46.17 | 44.75 | 45.96 | 3,722,341 | +0.17(+0.38%) |
Aug 19, 2008 | 46.23 | 46.28 | 45.39 | 45.78 | 4,038,643 | -0.83(-1.79%) |
Aug 18, 2008 | 48.44 | 48.73 | 46.33 | 46.62 | 3,089,483 | -1.79(-3.70%) |
Aug 15, 2008 | 48.10 | 48.99 | 47.80 | 48.41 | 0 | +0.37(+0.77%) |
Aug 14, 2008 | 46.67 | 48.33 | 46.56 | 48.04 | 2,783,429 | +0.93(+1.98%) |
Aug 13, 2008 | 48.32 | 48.32 | 46.26 | 47.11 | 3,738,691 | -1.35(-2.78%) |
Aug 12, 2008 | 49.68 | 49.74 | 47.98 | 48.45 | 4,068,931 | -1.60(-3.20%) |
Aug 11, 2008 | 48.89 | 51.10 | 48.85 | 50.05 | 3,017,005 | -0.09(-0.18%) |
Aug 08, 2008 | 47.73 | 50.33 | 47.30 | 50.14 | 3,204,681 | +2.38(+4.99%) |
Aug 07, 2008 | 49.95 | 49.98 | 47.30 | 47.76 | 5,318,526 | -2.65(-5.25%) |
Aug 06, 2008 | 50.90 | 51.37 | 49.91 | 50.40 | 3,716,952 | -0.50(-0.99%) |
Aug 05, 2008 | 48.47 | 51.07 | 48.20 | 50.91 | 5,293,843 | +3.43(+7.22%) |
Aug 04, 2008 | 47.59 | 48.08 | 46.88 | 47.48 | 2,080,824 | +0.18(+0.38%) |
Aug 01, 2008 | 47.83 | 48.03 | 46.19 | 47.30 | 2,981,027 | -0.34(-0.71%) |
Jul 31, 2008 | 47.35 | 48.23 | 46.77 | 47.64 | 4,792,110 | -0.20(-0.41%) |
Jul 30, 2008 | 47.73 | 48.86 | 46.74 | 47.83 | 7,439,039 | +0.53(+1.13%) |
Jul 29, 2008 | 47.30 | 47.72 | 45.59 | 47.30 | 11,082,475 | +3.52(+8.03%) |
Jul 28, 2008 | 45.39 | 46.41 | 43.66 | 43.78 | 5,427,431 | -1.76(-3.86%) |
Jul 25, 2008 | 46.29 | 46.64 | 45.08 | 45.54 | 5,053,641 | -0.71(-1.54%) |
Jul 24, 2008 | 48.38 | 48.81 | 46.21 | 46.26 | 4,876,259 | -2.17(-4.48%) |
Jul 23, 2008 | 47.02 | 49.02 | 46.45 | 48.43 | 5,821,437 | +1.42(+3.02%) |
Jul 22, 2008 | 44.02 | 47.19 | 43.03 | 47.01 | 5,165,131 | +2.56(+5.77%) |
Jul 21, 2008 | 45.38 | 45.55 | 44.14 | 44.44 | 4,316,811 | -0.44(-0.97%) |
Jul 18, 2008 | 44.10 | 45.10 | 43.17 | 44.88 | 5,289,340 | +0.74(+1.69%) |
Jul 17, 2008 | 44.19 | 45.40 | 43.48 | 44.14 | 8,129,523 | +0.26(+0.60%) |
Jul 16, 2008 | 40.91 | 43.90 | 40.61 | 43.87 | 7,240,432 | +3.09(+7.57%) |
Jul 15, 2008 | 42.30 | 42.76 | 39.98 | 40.78 | 7,924,576 | -1.75(-4.12%) |
Jul 14, 2008 | 43.65 | 44.86 | 42.45 | 42.54 | 5,325,295 | -0.77(-1.77%) |
Jul 11, 2008 | 45.84 | 46.06 | 42.66 | 43.30 | 10,360,386 | -3.35(-7.18%) |
Jul 10, 2008 | 46.37 | 47.86 | 46.25 | 46.65 | 6,497,560 | -1.44(-3.00%) |
Jul 09, 2008 | 50.07 | 51.28 | 47.95 | 48.10 | 5,422,690 | -1.55(-3.12%) |
Jul 08, 2008 | 48.16 | 49.87 | 47.68 | 49.65 | 4,284,499 | +1.83(+3.84%) |
Jul 07, 2008 | 48.71 | 49.59 | 47.58 | 47.81 | 4,279,790 | -0.74(-1.52%) |
Jul 04, 2008 | 48.61 | 49.16 | 48.45 | 48.55 | 2,520,942 | +0.00(+0.00%) |
Jul 03, 2008 | 48.61 | 49.16 | 48.45 | 48.55 | 2,520,942 | +0.34(+0.70%) |
Jul 02, 2008 | 48.75 | 49.25 | 48.12 | 48.21 | 5,305,878 | -0.17(-0.34%) |