Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.53 | 38.45 | 34.89 | 38.20 | 13,779,331 | +3.51(+10.13%) |
Sep 29, 2008 | 38.72 | 39.34 | 32.53 | 34.68 | 18,833,814 | -6.81(-16.42%) |
Sep 26, 2008 | 40.76 | 41.78 | 39.31 | 41.50 | 0 | -1.16(-2.71%) |
Sep 25, 2008 | 41.78 | 42.86 | 40.85 | 42.65 | 9,503,955 | +1.26(+3.05%) |
Sep 24, 2008 | 42.63 | 42.95 | 40.92 | 41.39 | 10,973,652 | +0.03(+0.07%) |
Sep 23, 2008 | 44.87 | 45.24 | 41.06 | 41.36 | 11,104,355 | -4.28(-9.38%) |
Sep 22, 2008 | 46.79 | 46.84 | 44.10 | 45.64 | 10,001,721 | -0.05(-0.12%) |
Sep 19, 2008 | 42.59 | 49.43 | 42.59 | 45.69 | 0 | +5.60(+13.96%) |
Sep 18, 2008 | 40.82 | 42.13 | 37.64 | 40.10 | 15,397,296 | +0.87(+2.21%) |
Sep 17, 2008 | 41.81 | 42.33 | 38.03 | 39.23 | 17,536,212 | -2.11(-5.11%) |
Sep 16, 2008 | 36.18 | 41.35 | 35.14 | 41.34 | 22,676,894 | +2.74(+7.09%) |
Sep 15, 2008 | 41.07 | 41.97 | 37.78 | 38.61 | 15,086,827 | -5.86(-13.18%) |
Sep 12, 2008 | 42.74 | 45.03 | 42.05 | 44.47 | 0 | +1.64(+3.84%) |
Sep 11, 2008 | 41.80 | 43.43 | 40.32 | 42.83 | 13,690,730 | +0.69(+1.64%) |
Sep 10, 2008 | 41.17 | 42.22 | 39.49 | 42.13 | 17,190,856 | +1.89(+4.71%) |
Sep 09, 2008 | 44.14 | 44.51 | 40.04 | 40.24 | 19,335,018 | -5.25(-11.53%) |
Sep 08, 2008 | 47.88 | 48.44 | 44.63 | 45.49 | 10,339,176 | -1.55(-3.30%) |
Sep 05, 2008 | 47.25 | 48.18 | 45.66 | 47.04 | 0 | -0.31(-0.66%) |
Sep 04, 2008 | 47.91 | 48.77 | 45.95 | 47.35 | 13,186,517 | -0.74(-1.53%) |
Sep 03, 2008 | 51.00 | 51.46 | 46.73 | 48.09 | 17,647,478 | -2.71(-5.33%) |
Sep 02, 2008 | 54.52 | 55.05 | 50.78 | 50.80 | 13,945,294 | -5.27(-9.40%) |
Aug 29, 2008 | 58.15 | 58.37 | 55.88 | 56.07 | 0 | -1.67(-2.88%) |
Aug 28, 2008 | 58.76 | 58.94 | 56.54 | 57.73 | 6,672,319 | -0.58(-0.99%) |
Aug 27, 2008 | 58.00 | 59.02 | 57.27 | 58.31 | 5,444,132 | +1.10(+1.93%) |
Aug 26, 2008 | 57.28 | 58.69 | 56.61 | 57.21 | 5,808,662 | +0.25(+0.44%) |
Aug 25, 2008 | 58.15 | 58.62 | 56.27 | 56.95 | 5,937,651 | -0.84(-1.45%) |
Aug 22, 2008 | 58.47 | 58.92 | 57.08 | 57.79 | 0 | -1.24(-2.10%) |
Aug 21, 2008 | 58.03 | 59.81 | 56.71 | 59.03 | 11,818,164 | +2.27(+3.99%) |
Aug 20, 2008 | 54.35 | 57.00 | 53.80 | 56.76 | 14,015,069 | +3.60(+6.78%) |
Aug 19, 2008 | 50.54 | 53.84 | 50.32 | 53.16 | 8,038,707 | +2.23(+4.37%) |
Aug 18, 2008 | 52.51 | 52.97 | 50.38 | 50.93 | 9,561,496 | -1.13(-2.16%) |
Aug 15, 2008 | 53.69 | 53.69 | 51.33 | 52.06 | 0 | -1.83(-3.40%) |
Aug 14, 2008 | 55.10 | 55.10 | 52.85 | 53.89 | 7,806,179 | -1.27(-2.30%) |
Aug 13, 2008 | 52.70 | 55.32 | 51.72 | 55.16 | 9,285,266 | +2.88(+5.51%) |
Aug 12, 2008 | 52.33 | 53.23 | 51.02 | 52.28 | 7,681,592 | +0.22(+0.42%) |
Aug 11, 2008 | 53.81 | 54.89 | 50.05 | 52.06 | 10,891,257 | -1.57(-2.92%) |
Aug 08, 2008 | 55.03 | 55.07 | 53.16 | 53.62 | 9,009,691 | -2.08(-3.74%) |
Aug 07, 2008 | 58.19 | 59.14 | 55.53 | 55.71 | 7,032,116 | -1.59(-2.77%) |
Aug 06, 2008 | 55.32 | 57.46 | 54.82 | 57.30 | 9,117,762 | +1.98(+3.57%) |
Aug 05, 2008 | 55.14 | 57.77 | 54.03 | 55.32 | 9,948,698 | -0.24(-0.44%) |
Aug 04, 2008 | 60.40 | 60.40 | 54.93 | 55.56 | 10,677,635 | -4.87(-8.05%) |
Aug 01, 2008 | 60.19 | 61.52 | 59.79 | 60.43 | 7,744,107 | +0.64(+1.07%) |
Jul 31, 2008 | 61.97 | 62.24 | 59.65 | 59.79 | 10,508,440 | -3.23(-5.13%) |
Jul 30, 2008 | 57.40 | 63.11 | 56.96 | 63.02 | 15,274,079 | +5.95(+10.43%) |
Jul 29, 2008 | 56.17 | 58.25 | 55.51 | 57.07 | 11,087,362 | +0.71(+1.27%) |
Jul 28, 2008 | 57.30 | 58.82 | 56.32 | 56.35 | 6,621,772 | -0.48(-0.84%) |
Jul 25, 2008 | 55.51 | 57.65 | 55.07 | 56.83 | 7,113,646 | +1.57(+2.83%) |
Jul 24, 2008 | 57.81 | 58.52 | 53.95 | 55.27 | 15,791,833 | -2.35(-4.08%) |
Jul 23, 2008 | 60.12 | 60.45 | 55.82 | 57.62 | 11,481,205 | -2.84(-4.69%) |
Jul 22, 2008 | 62.54 | 64.06 | 59.78 | 60.45 | 6,699,402 | -2.41(-3.83%) |
Jul 21, 2008 | 61.12 | 63.00 | 58.73 | 62.86 | 6,841,162 | +2.83(+4.71%) |
Jul 18, 2008 | 58.60 | 61.48 | 57.03 | 60.03 | 7,953,876 | +1.86(+3.20%) |
Jul 17, 2008 | 60.99 | 62.48 | 57.09 | 58.17 | 12,832,328 | -2.30(-3.81%) |
Jul 16, 2008 | 61.89 | 63.11 | 59.79 | 60.48 | 11,200,052 | -2.08(-3.33%) |
Jul 15, 2008 | 66.91 | 66.91 | 62.45 | 62.56 | 8,593,273 | -4.05(-6.07%) |
Jul 14, 2008 | 65.05 | 66.95 | 63.91 | 66.60 | 9,221,082 | +3.40(+5.38%) |
Jul 11, 2008 | 62.79 | 64.25 | 61.92 | 63.21 | 8,046,890 | +0.85(+1.37%) |
Jul 10, 2008 | 60.26 | 62.48 | 59.16 | 62.35 | 6,776,898 | +2.81(+4.73%) |
Jul 09, 2008 | 61.43 | 63.27 | 59.51 | 59.54 | 7,283,704 | -1.46(-2.39%) |
Jul 08, 2008 | 61.72 | 62.52 | 58.64 | 61.00 | 12,151,792 | -1.79(-2.85%) |
Jul 07, 2008 | 64.24 | 66.26 | 61.80 | 62.79 | 8,200,370 | -1.94(-3.00%) |
Jul 04, 2008 | 65.19 | 66.07 | 61.62 | 64.73 | 7,193,825 | +0.00(+0.00%) |
Jul 03, 2008 | 65.19 | 66.07 | 61.62 | 64.73 | 7,193,825 | -0.35(-0.54%) |
Jul 02, 2008 | 69.14 | 70.49 | 65.01 | 65.08 | 10,138,390 | -3.69(-5.36%) |