Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 46.75 | 50.68 | 46.75 | 49.26 | 7,901,755 | +3.32(+7.23%) |
Sep 29, 2008 | 49.48 | 49.61 | 44.89 | 45.94 | 7,588,771 | -4.69(-9.27%) |
Sep 26, 2008 | 47.43 | 50.92 | 47.16 | 50.63 | 0 | +2.08(+4.29%) |
Sep 25, 2008 | 48.02 | 49.02 | 47.09 | 48.55 | 4,660,460 | +0.97(+2.04%) |
Sep 24, 2008 | 48.88 | 48.88 | 46.36 | 47.58 | 5,119,326 | +0.09(+0.19%) |
Sep 23, 2008 | 47.23 | 48.88 | 47.16 | 47.49 | 6,346,488 | +0.26(+0.55%) |
Sep 22, 2008 | 50.06 | 51.07 | 46.54 | 47.23 | 9,167,963 | -4.06(-7.91%) |
Sep 19, 2008 | 52.82 | 54.05 | 48.11 | 51.29 | 0 | +3.55(+7.44%) |
Sep 18, 2008 | 46.63 | 50.65 | 44.84 | 47.74 | 14,839,500 | +2.03(+4.44%) |
Sep 17, 2008 | 47.95 | 48.89 | 45.17 | 45.71 | 9,689,114 | -3.46(-7.04%) |
Sep 16, 2008 | 44.20 | 49.28 | 43.99 | 49.17 | 12,696,007 | +7.01(+16.64%) |
Sep 15, 2008 | 48.49 | 49.77 | 42.16 | 42.16 | 9,248,390 | -7.64(-15.34%) |
Sep 12, 2008 | 48.05 | 50.02 | 48.05 | 49.79 | 4,194,406 | +0.95(+1.95%) |
Sep 11, 2008 | 47.25 | 49.07 | 47.06 | 48.84 | 4,317,466 | +0.58(+1.21%) |
Sep 10, 2008 | 47.97 | 48.81 | 47.02 | 48.26 | 5,248,524 | +0.28(+0.59%) |
Sep 09, 2008 | 50.02 | 50.45 | 47.55 | 47.97 | 7,169,302 | -2.38(-4.72%) |
Sep 08, 2008 | 49.26 | 50.35 | 48.56 | 50.35 | 7,552,035 | +2.73(+5.74%) |
Sep 05, 2008 | 47.26 | 47.72 | 46.56 | 47.62 | 0 | -0.23(-0.48%) |
Sep 04, 2008 | 49.24 | 49.55 | 47.75 | 47.84 | 5,698,774 | -1.90(-3.82%) |
Sep 03, 2008 | 48.81 | 49.77 | 48.31 | 49.74 | 3,800,442 | +1.07(+2.20%) |
Sep 02, 2008 | 48.58 | 50.04 | 47.74 | 48.67 | 3,419,573 | +0.49(+1.01%) |
Aug 29, 2008 | 48.50 | 48.74 | 48.01 | 48.18 | 0 | -0.85(-1.73%) |
Aug 28, 2008 | 48.16 | 49.10 | 47.62 | 49.03 | 4,204,212 | +1.55(+3.27%) |
Aug 27, 2008 | 46.73 | 47.89 | 46.66 | 47.48 | 3,535,826 | +0.17(+0.35%) |
Aug 26, 2008 | 46.95 | 47.79 | 46.54 | 47.31 | 3,825,570 | +0.23(+0.50%) |
Aug 25, 2008 | 48.40 | 48.62 | 46.87 | 47.08 | 3,646,270 | -1.44(-2.96%) |
Aug 22, 2008 | 47.48 | 49.08 | 47.21 | 48.51 | 0 | +1.60(+3.41%) |
Aug 21, 2008 | 46.43 | 47.51 | 46.36 | 46.92 | 3,761,440 | -0.83(-1.74%) |
Aug 20, 2008 | 47.50 | 48.18 | 46.60 | 47.75 | 4,588,572 | +0.41(+0.87%) |
Aug 19, 2008 | 47.52 | 48.13 | 46.86 | 47.34 | 5,667,989 | -1.09(-2.24%) |
Aug 18, 2008 | 49.47 | 49.92 | 47.80 | 48.42 | 5,191,824 | -1.14(-2.31%) |
Aug 15, 2008 | 49.53 | 51.14 | 48.95 | 49.57 | 0 | +0.34(+0.68%) |
Aug 14, 2008 | 47.74 | 49.36 | 47.23 | 49.23 | 3,323,564 | +1.06(+2.19%) |
Aug 13, 2008 | 49.01 | 49.01 | 47.60 | 48.17 | 5,248,197 | -1.53(-3.08%) |
Aug 12, 2008 | 50.45 | 50.94 | 49.30 | 49.70 | 5,718,666 | -1.46(-2.85%) |
Aug 11, 2008 | 49.06 | 51.69 | 48.69 | 51.16 | 7,945,961 | +2.00(+4.06%) |
Aug 08, 2008 | 46.88 | 49.41 | 46.42 | 49.16 | 4,923,546 | +2.41(+5.15%) |
Aug 07, 2008 | 47.48 | 47.99 | 46.38 | 46.76 | 6,644,145 | -1.52(-3.16%) |
Aug 06, 2008 | 48.04 | 48.67 | 47.28 | 48.28 | 5,487,936 | +0.09(+0.18%) |
Aug 05, 2008 | 46.54 | 48.48 | 46.00 | 48.19 | 6,961,017 | +2.33(+5.08%) |
Aug 04, 2008 | 46.09 | 46.39 | 45.34 | 45.86 | 4,446,689 | -0.51(-1.11%) |
Aug 01, 2008 | 47.07 | 47.33 | 45.68 | 46.38 | 4,941,137 | -0.67(-1.41%) |
Jul 31, 2008 | 47.04 | 47.90 | 46.45 | 47.04 | 5,440,422 | -1.37(-2.82%) |
Jul 30, 2008 | 48.58 | 49.03 | 46.70 | 48.41 | 6,922,539 | +0.53(+1.10%) |
Jul 29, 2008 | 47.88 | 48.08 | 45.16 | 47.88 | 8,360,618 | +2.90(+6.46%) |
Jul 28, 2008 | 46.87 | 46.91 | 44.89 | 44.98 | 7,351,013 | -1.03(-2.24%) |
Jul 25, 2008 | 44.99 | 46.71 | 44.74 | 46.01 | 5,861,425 | +1.45(+3.25%) |
Jul 24, 2008 | 48.14 | 48.14 | 44.28 | 44.56 | 7,611,232 | -2.95(-6.20%) |
Jul 23, 2008 | 46.53 | 48.13 | 46.13 | 47.50 | 6,644,482 | +0.62(+1.33%) |
Jul 22, 2008 | 45.37 | 47.10 | 44.75 | 46.88 | 7,170,735 | +0.76(+1.64%) |
Jul 21, 2008 | 45.81 | 46.70 | 45.44 | 46.12 | 4,971,320 | +0.16(+0.34%) |
Jul 18, 2008 | 46.01 | 46.27 | 44.85 | 45.97 | 5,049,158 | +0.18(+0.39%) |
Jul 17, 2008 | 44.94 | 46.00 | 43.68 | 45.79 | 7,103,945 | +1.21(+2.72%) |
Jul 16, 2008 | 41.29 | 44.93 | 40.81 | 44.57 | 8,294,831 | +3.26(+7.89%) |
Jul 15, 2008 | 41.77 | 42.60 | 40.59 | 41.31 | 9,913,930 | -0.90(-2.14%) |
Jul 14, 2008 | 44.51 | 45.33 | 42.07 | 42.22 | 5,309,832 | -1.63(-3.72%) |
Jul 11, 2008 | 43.34 | 44.88 | 42.81 | 43.85 | 8,229,099 | -0.52(-1.17%) |
Jul 10, 2008 | 43.30 | 44.79 | 42.87 | 44.37 | 6,099,369 | +1.23(+2.86%) |
Jul 09, 2008 | 45.87 | 45.87 | 43.02 | 43.13 | 6,845,508 | -2.70(-5.88%) |
Jul 08, 2008 | 43.13 | 46.64 | 42.60 | 45.83 | 7,146,838 | +2.70(+6.25%) |
Jul 07, 2008 | 44.77 | 45.19 | 42.74 | 43.13 | 6,265,901 | -1.42(-3.18%) |
Jul 04, 2008 | 45.35 | 45.56 | 44.40 | 44.55 | 2,424,031 | +0.00(+0.00%) |
Jul 03, 2008 | 45.35 | 45.56 | 44.40 | 44.55 | 2,424,031 | -0.23(-0.51%) |
Jul 02, 2008 | 45.60 | 45.86 | 44.72 | 44.78 | 4,326,469 | -0.55(-1.22%) |