Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.24 | 31.37 | 28.46 | 31.05 | 10,810,774 | +1.44(+4.87%) |
Sep 29, 2008 | 31.99 | 31.99 | 28.45 | 29.61 | 13,911,108 | -3.08(-9.43%) |
Sep 26, 2008 | 33.38 | 33.85 | 31.29 | 32.69 | 0 | -1.86(-5.39%) |
Sep 25, 2008 | 37.86 | 37.99 | 33.80 | 34.56 | 9,229,058 | -3.15(-8.36%) |
Sep 24, 2008 | 41.15 | 41.72 | 37.10 | 37.71 | 4,915,555 | -3.23(-7.89%) |
Sep 23, 2008 | 40.40 | 42.38 | 40.09 | 40.94 | 4,218,741 | -0.08(-0.19%) |
Sep 22, 2008 | 41.20 | 43.20 | 40.25 | 41.02 | 5,474,918 | -0.66(-1.58%) |
Sep 19, 2008 | 40.90 | 42.90 | 39.73 | 41.68 | 0 | +2.51(+6.40%) |
Sep 18, 2008 | 38.37 | 39.24 | 34.72 | 39.17 | 5,778,710 | +1.22(+3.22%) |
Sep 17, 2008 | 40.37 | 40.37 | 37.72 | 37.95 | 4,668,418 | -2.79(-6.85%) |
Sep 16, 2008 | 37.64 | 41.27 | 36.77 | 40.74 | 6,263,728 | +2.22(+5.75%) |
Sep 15, 2008 | 39.90 | 41.52 | 37.70 | 38.53 | 5,806,757 | -2.99(-7.20%) |
Sep 12, 2008 | 41.15 | 42.06 | 40.25 | 41.52 | 2,892,371 | +0.28(+0.69%) |
Sep 11, 2008 | 39.67 | 41.23 | 38.69 | 41.23 | 3,963,762 | +1.00(+2.49%) |
Sep 10, 2008 | 38.55 | 40.62 | 38.55 | 40.23 | 6,010,228 | +2.24(+5.89%) |
Sep 09, 2008 | 42.58 | 43.12 | 37.94 | 37.99 | 5,231,104 | -4.79(-11.19%) |
Sep 08, 2008 | 44.73 | 45.03 | 41.94 | 42.78 | 4,258,008 | +0.55(+1.29%) |
Sep 05, 2008 | 40.76 | 42.39 | 40.32 | 42.23 | 0 | +0.97(+2.34%) |
Sep 04, 2008 | 43.09 | 43.09 | 41.01 | 41.27 | 5,072,444 | -2.57(-5.87%) |
Sep 03, 2008 | 45.15 | 45.62 | 43.34 | 43.84 | 4,227,564 | -1.34(-2.97%) |
Sep 02, 2008 | 47.44 | 48.12 | 44.64 | 45.18 | 3,789,869 | -1.10(-2.38%) |
Aug 29, 2008 | 47.53 | 47.59 | 46.23 | 46.28 | 0 | -1.57(-3.28%) |
Aug 28, 2008 | 46.18 | 48.21 | 46.18 | 47.85 | 2,651,990 | +1.88(+4.08%) |
Aug 27, 2008 | 46.03 | 46.27 | 44.98 | 45.98 | 3,073,220 | +0.11(+0.23%) |
Aug 26, 2008 | 46.89 | 47.27 | 45.06 | 45.87 | 4,296,099 | -0.97(-2.08%) |
Aug 25, 2008 | 47.40 | 48.05 | 46.74 | 46.84 | 2,655,378 | -0.38(-0.81%) |
Aug 22, 2008 | 46.83 | 47.50 | 46.17 | 47.23 | 0 | +0.74(+1.59%) |
Aug 21, 2008 | 47.28 | 47.37 | 45.96 | 46.49 | 2,445,299 | -1.46(-3.05%) |
Aug 20, 2008 | 47.31 | 48.02 | 46.36 | 47.95 | 3,386,199 | +0.63(+1.34%) |
Aug 19, 2008 | 48.48 | 48.83 | 46.84 | 47.32 | 3,219,669 | -1.54(-3.15%) |
Aug 18, 2008 | 49.72 | 50.43 | 48.47 | 48.86 | 1,976,383 | -0.86(-1.73%) |
Aug 15, 2008 | 49.98 | 50.51 | 49.37 | 49.72 | 0 | -0.70(-1.39%) |
Aug 14, 2008 | 50.05 | 51.08 | 49.23 | 50.42 | 2,605,045 | +0.10(+0.20%) |
Aug 13, 2008 | 49.72 | 50.81 | 48.90 | 50.32 | 3,344,865 | +0.24(+0.48%) |
Aug 12, 2008 | 51.83 | 52.17 | 49.81 | 50.08 | 3,571,919 | -1.92(-3.70%) |
Aug 11, 2008 | 49.56 | 52.56 | 48.62 | 52.01 | 3,834,566 | +2.45(+4.94%) |
Aug 08, 2008 | 48.20 | 50.42 | 47.45 | 49.56 | 3,433,346 | +0.87(+1.78%) |
Aug 07, 2008 | 49.20 | 49.61 | 48.49 | 48.69 | 3,592,611 | -1.20(-2.41%) |
Aug 06, 2008 | 47.84 | 50.15 | 46.85 | 49.89 | 3,960,876 | +1.83(+3.81%) |
Aug 05, 2008 | 47.58 | 48.56 | 47.45 | 48.06 | 3,086,523 | +1.06(+2.25%) |
Aug 04, 2008 | 47.69 | 47.82 | 46.19 | 47.00 | 3,916,998 | -1.04(-2.17%) |
Aug 01, 2008 | 47.73 | 48.52 | 46.71 | 48.04 | 4,371,707 | +0.92(+1.96%) |
Jul 31, 2008 | 49.65 | 49.65 | 46.92 | 47.12 | 6,900,706 | -2.95(-5.90%) |
Jul 30, 2008 | 50.98 | 53.97 | 49.63 | 50.08 | 10,922,872 | +3.18(+6.79%) |
Jul 29, 2008 | 46.89 | 47.18 | 44.51 | 46.89 | 4,845,803 | +1.14(+2.50%) |
Jul 28, 2008 | 47.37 | 47.94 | 45.52 | 45.75 | 4,079,120 | -1.15(-2.45%) |
Jul 25, 2008 | 47.23 | 47.28 | 46.17 | 46.90 | 2,840,537 | +0.47(+1.01%) |
Jul 24, 2008 | 49.54 | 49.54 | 46.29 | 46.43 | 4,850,581 | -3.10(-6.27%) |
Jul 23, 2008 | 49.86 | 51.49 | 49.36 | 49.54 | 5,171,133 | -0.22(-0.44%) |
Jul 22, 2008 | 48.73 | 50.05 | 48.51 | 49.76 | 4,733,876 | +0.53(+1.07%) |
Jul 21, 2008 | 47.24 | 49.32 | 47.24 | 49.23 | 4,056,307 | +2.12(+4.51%) |
Jul 18, 2008 | 47.77 | 48.63 | 46.50 | 47.11 | 2,647,311 | -0.71(-1.49%) |
Jul 17, 2008 | 46.81 | 48.37 | 46.39 | 47.82 | 3,990,992 | +1.63(+3.54%) |
Jul 16, 2008 | 45.09 | 48.05 | 44.71 | 46.18 | 6,820,724 | +1.10(+2.44%) |
Jul 15, 2008 | 46.64 | 46.67 | 43.78 | 45.08 | 7,992,810 | -2.73(-5.72%) |
Jul 14, 2008 | 47.51 | 48.07 | 46.84 | 47.82 | 4,055,133 | +0.97(+2.08%) |
Jul 11, 2008 | 46.32 | 48.26 | 45.30 | 46.84 | 4,239,794 | -0.11(-0.23%) |
Jul 10, 2008 | 46.17 | 47.65 | 45.10 | 46.95 | 4,205,157 | +0.69(+1.49%) |
Jul 09, 2008 | 47.31 | 47.58 | 46.18 | 46.26 | 4,890,513 | -0.43(-0.91%) |
Jul 08, 2008 | 45.71 | 46.84 | 44.73 | 46.69 | 7,612,554 | +1.19(+2.62%) |
Jul 07, 2008 | 43.86 | 45.94 | 43.69 | 45.49 | 7,178,757 | +1.66(+3.78%) |
Jul 04, 2008 | 43.36 | 44.43 | 43.36 | 43.84 | 3,484,071 | +0.00(+0.00%) |
Jul 03, 2008 | 43.36 | 44.43 | 43.36 | 43.84 | 3,484,071 | -0.04(-0.08%) |
Jul 02, 2008 | 46.44 | 47.65 | 43.75 | 43.87 | 5,871,250 | -2.36(-5.10%) |