Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.03 | 49.22 | 45.01 | 48.51 | 8,997,625 | +3.65(+8.14%) |
Sep 29, 2008 | 51.40 | 51.40 | 43.27 | 44.86 | 12,182,759 | -7.87(-14.93%) |
Sep 26, 2008 | 52.98 | 53.92 | 50.87 | 52.73 | 0 | -2.17(-3.95%) |
Sep 25, 2008 | 54.57 | 55.41 | 53.47 | 54.90 | 7,719,121 | -0.13(-0.24%) |
Sep 24, 2008 | 55.89 | 57.06 | 54.64 | 55.03 | 4,315,243 | -0.26(-0.47%) |
Sep 23, 2008 | 57.27 | 58.42 | 55.07 | 55.29 | 8,299,151 | -1.18(-2.09%) |
Sep 22, 2008 | 57.90 | 58.85 | 56.08 | 56.47 | 7,808,696 | -1.31(-2.27%) |
Sep 19, 2008 | 59.94 | 61.31 | 55.10 | 57.78 | 0 | +4.49(+8.43%) |
Sep 18, 2008 | 53.00 | 54.57 | 50.24 | 53.29 | 11,817,805 | +1.91(+3.72%) |
Sep 17, 2008 | 53.60 | 54.94 | 50.80 | 51.38 | 12,818,351 | -1.60(-3.02%) |
Sep 16, 2008 | 49.10 | 53.26 | 47.30 | 52.98 | 13,318,915 | +1.78(+3.48%) |
Sep 15, 2008 | 54.43 | 54.45 | 50.06 | 51.20 | 10,921,599 | -5.69(-10.00%) |
Sep 12, 2008 | 55.40 | 57.23 | 55.35 | 56.89 | 0 | +1.57(+2.84%) |
Sep 11, 2008 | 54.57 | 55.85 | 52.54 | 55.32 | 7,252,098 | +0.49(+0.89%) |
Sep 10, 2008 | 53.29 | 55.50 | 52.86 | 54.83 | 9,416,802 | +1.85(+3.49%) |
Sep 09, 2008 | 55.87 | 55.87 | 52.42 | 52.98 | 14,487,858 | -3.99(-7.00%) |
Sep 08, 2008 | 59.14 | 59.50 | 56.77 | 56.97 | 9,458,572 | -1.31(-2.25%) |
Sep 05, 2008 | 58.02 | 58.79 | 56.59 | 58.28 | 0 | +0.26(+0.45%) |
Sep 04, 2008 | 59.12 | 60.15 | 56.83 | 58.02 | 9,958,786 | -1.06(-1.79%) |
Sep 03, 2008 | 58.67 | 60.57 | 58.30 | 59.08 | 11,065,991 | -0.60(-1.01%) |
Sep 02, 2008 | 59.54 | 60.34 | 58.00 | 59.68 | 8,934,800 | -2.05(-3.32%) |
Aug 29, 2008 | 62.64 | 62.65 | 61.22 | 61.73 | 0 | -0.32(-0.52%) |
Aug 28, 2008 | 63.20 | 63.48 | 60.35 | 62.05 | 7,103,323 | -0.65(-1.04%) |
Aug 27, 2008 | 62.47 | 63.61 | 62.07 | 62.70 | 7,179,915 | +1.16(+1.88%) |
Aug 26, 2008 | 60.06 | 62.19 | 60.00 | 61.54 | 10,151,971 | +3.70(+6.40%) |
Aug 25, 2008 | 59.06 | 59.22 | 57.06 | 57.84 | 5,439,447 | -0.81(-1.38%) |
Aug 22, 2008 | 60.25 | 60.25 | 57.50 | 58.65 | 0 | -1.98(-3.27%) |
Aug 21, 2008 | 61.15 | 61.85 | 60.07 | 60.63 | 8,438,926 | +1.16(+1.95%) |
Aug 20, 2008 | 58.67 | 60.48 | 57.68 | 59.47 | 9,320,808 | +1.44(+2.48%) |
Aug 19, 2008 | 56.25 | 58.46 | 56.00 | 58.03 | 6,848,965 | +1.61(+2.85%) |
Aug 18, 2008 | 57.64 | 58.69 | 56.05 | 56.42 | 6,729,423 | -1.19(-2.07%) |
Aug 15, 2008 | 56.99 | 59.07 | 54.91 | 57.61 | 0 | +0.45(+0.79%) |
Aug 14, 2008 | 57.10 | 58.50 | 56.32 | 57.16 | 5,834,632 | -0.80(-1.38%) |
Aug 13, 2008 | 55.34 | 58.49 | 54.44 | 57.96 | 9,130,955 | +3.14(+5.73%) |
Aug 12, 2008 | 54.84 | 55.83 | 54.44 | 54.82 | 5,807,992 | +0.30(+0.55%) |
Aug 11, 2008 | 54.66 | 55.92 | 52.84 | 54.52 | 9,024,490 | +0.74(+1.38%) |
Aug 08, 2008 | 54.13 | 54.29 | 52.76 | 53.78 | 6,975,108 | -0.84(-1.54%) |
Aug 07, 2008 | 57.84 | 57.97 | 54.25 | 54.62 | 8,747,939 | -2.21(-3.89%) |
Aug 06, 2008 | 53.64 | 57.11 | 53.64 | 56.83 | 8,342,000 | +2.77(+5.12%) |
Aug 05, 2008 | 53.52 | 54.98 | 52.30 | 54.06 | 10,066,002 | -1.06(-1.92%) |
Aug 04, 2008 | 58.99 | 59.10 | 54.73 | 55.12 | 7,676,970 | -3.59(-6.11%) |
Aug 01, 2008 | 57.25 | 60.88 | 57.25 | 58.71 | 6,015,356 | +0.80(+1.38%) |
Jul 31, 2008 | 59.55 | 59.68 | 57.81 | 57.91 | 6,286,324 | -1.95(-3.26%) |
Jul 30, 2008 | 57.20 | 60.00 | 56.02 | 59.86 | 8,680,950 | +2.71(+4.74%) |
Jul 29, 2008 | 57.15 | 59.23 | 56.50 | 57.15 | 8,051,726 | -1.95(-3.30%) |
Jul 28, 2008 | 59.07 | 59.94 | 58.12 | 59.10 | 6,517,847 | +0.12(+0.20%) |
Jul 25, 2008 | 59.23 | 60.33 | 58.31 | 58.98 | 6,484,171 | -0.25(-0.42%) |
Jul 24, 2008 | 60.25 | 61.26 | 57.45 | 59.23 | 9,928,548 | -0.53(-0.89%) |
Jul 23, 2008 | 62.40 | 62.94 | 59.44 | 59.76 | 8,315,493 | -3.08(-4.90%) |
Jul 22, 2008 | 64.20 | 64.20 | 61.10 | 62.84 | 7,575,999 | -1.92(-2.96%) |
Jul 21, 2008 | 63.28 | 65.15 | 63.14 | 64.76 | 6,048,445 | +1.52(+2.40%) |
Jul 18, 2008 | 61.98 | 64.33 | 61.98 | 63.24 | 7,876,514 | +1.05(+1.69%) |
Jul 17, 2008 | 64.51 | 64.81 | 60.67 | 62.19 | 10,057,302 | -2.10(-3.27%) |
Jul 16, 2008 | 65.97 | 66.79 | 63.37 | 64.29 | 8,112,128 | -2.06(-3.10%) |
Jul 15, 2008 | 69.83 | 70.03 | 65.85 | 66.35 | 6,743,185 | -3.75(-5.35%) |
Jul 14, 2008 | 69.81 | 70.41 | 68.50 | 70.10 | 4,808,521 | +0.98(+1.42%) |
Jul 11, 2008 | 70.07 | 70.89 | 67.92 | 69.12 | 6,425,262 | +0.40(+0.58%) |
Jul 10, 2008 | 67.26 | 68.77 | 65.77 | 68.72 | 6,299,315 | +2.26(+3.40%) |
Jul 09, 2008 | 67.85 | 69.53 | 66.25 | 66.46 | 7,855,691 | -1.29(-1.90%) |
Jul 08, 2008 | 67.24 | 67.93 | 63.96 | 67.75 | 10,229,757 | -0.49(-0.72%) |
Jul 07, 2008 | 70.48 | 70.48 | 67.23 | 68.24 | 7,119,869 | -2.34(-3.32%) |
Jul 04, 2008 | 70.12 | 71.62 | 68.14 | 70.58 | 5,522,933 | +0.00(+0.00%) |
Jul 03, 2008 | 70.12 | 71.62 | 68.14 | 70.58 | 5,522,933 | +0.50(+0.71%) |
Jul 02, 2008 | 74.59 | 75.90 | 69.79 | 70.08 | 9,062,978 | -4.39(-5.89%) |