Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.33 | 52.79 | 46.04 | 50.55 | 6,194,113 | +4.53(+9.85%) |
Sep 29, 2008 | 50.76 | 52.78 | 46.02 | 46.02 | 8,662,936 | -5.08(-9.93%) |
Sep 26, 2008 | 48.56 | 52.41 | 47.72 | 51.09 | 0 | +2.17(+4.43%) |
Sep 25, 2008 | 49.07 | 50.52 | 48.70 | 48.93 | 4,100,356 | -0.35(-0.70%) |
Sep 24, 2008 | 49.71 | 51.40 | 49.09 | 49.27 | 5,804,480 | +0.76(+1.58%) |
Sep 23, 2008 | 50.76 | 52.59 | 48.51 | 48.51 | 3,995,634 | -2.65(-5.19%) |
Sep 22, 2008 | 54.89 | 54.89 | 50.78 | 51.16 | 5,284,191 | -3.80(-6.91%) |
Sep 19, 2008 | 58.21 | 59.55 | 53.18 | 54.96 | 0 | +1.50(+2.80%) |
Sep 18, 2008 | 49.95 | 54.14 | 44.84 | 53.46 | 20,464,348 | +4.76(+9.78%) |
Sep 17, 2008 | 50.82 | 51.66 | 47.50 | 48.70 | 13,593,836 | -3.26(-6.28%) |
Sep 16, 2008 | 46.36 | 51.97 | 45.85 | 51.96 | 14,213,834 | +4.30(+9.03%) |
Sep 15, 2008 | 47.72 | 50.41 | 47.13 | 47.66 | 11,304,396 | -1.73(-3.49%) |
Sep 12, 2008 | 48.56 | 49.78 | 48.33 | 49.38 | 9,136,826 | -0.03(-0.07%) |
Sep 11, 2008 | 46.74 | 49.60 | 46.46 | 49.42 | 9,526,117 | +1.46(+3.05%) |
Sep 10, 2008 | 48.49 | 49.54 | 47.22 | 47.95 | 10,191,295 | -1.35(-2.73%) |
Sep 09, 2008 | 51.32 | 52.01 | 49.26 | 49.30 | 8,732,465 | -2.66(-5.12%) |
Sep 08, 2008 | 51.87 | 52.74 | 50.22 | 51.96 | 12,504,511 | +1.69(+3.35%) |
Sep 05, 2008 | 48.82 | 50.46 | 48.12 | 50.27 | 0 | +1.04(+2.12%) |
Sep 04, 2008 | 50.00 | 50.19 | 49.16 | 49.23 | 6,709,498 | -0.93(-1.85%) |
Sep 03, 2008 | 49.49 | 50.25 | 48.92 | 50.16 | 4,888,234 | +0.46(+0.93%) |
Sep 02, 2008 | 49.29 | 50.05 | 49.03 | 49.70 | 4,379,285 | +1.01(+2.07%) |
Aug 29, 2008 | 48.26 | 49.06 | 48.06 | 48.69 | 0 | -0.01(-0.03%) |
Aug 28, 2008 | 47.93 | 48.83 | 47.46 | 48.70 | 3,127,965 | +1.17(+2.46%) |
Aug 27, 2008 | 46.85 | 48.01 | 46.59 | 47.53 | 2,710,439 | +0.56(+1.20%) |
Aug 26, 2008 | 46.69 | 47.05 | 45.92 | 46.97 | 4,726,457 | +0.24(+0.52%) |
Aug 25, 2008 | 48.22 | 48.33 | 46.72 | 46.73 | 4,309,141 | -1.97(-4.04%) |
Aug 22, 2008 | 48.56 | 48.87 | 47.30 | 48.70 | 0 | +1.16(+2.45%) |
Aug 21, 2008 | 46.65 | 47.91 | 46.09 | 47.53 | 4,528,438 | +0.31(+0.66%) |
Aug 20, 2008 | 46.64 | 47.55 | 45.58 | 47.22 | 6,200,581 | +0.72(+1.54%) |
Aug 19, 2008 | 46.43 | 47.24 | 45.90 | 46.51 | 5,281,998 | -0.85(-1.80%) |
Aug 18, 2008 | 48.68 | 48.68 | 46.99 | 47.36 | 4,940,740 | -1.20(-2.47%) |
Aug 15, 2008 | 47.98 | 49.40 | 47.89 | 48.56 | 0 | +0.86(+1.80%) |
Aug 14, 2008 | 47.03 | 48.04 | 46.88 | 47.70 | 5,092,877 | +0.27(+0.57%) |
Aug 13, 2008 | 47.36 | 48.07 | 46.63 | 47.43 | 8,481,167 | -0.30(-0.64%) |
Aug 12, 2008 | 48.81 | 49.75 | 47.30 | 47.73 | 6,966,308 | -1.75(-3.53%) |
Aug 11, 2008 | 49.08 | 49.98 | 48.12 | 49.48 | 7,571,395 | +0.98(+2.02%) |
Aug 08, 2008 | 46.69 | 48.82 | 46.69 | 48.49 | 6,635,431 | +1.54(+3.27%) |
Aug 07, 2008 | 49.02 | 49.39 | 46.38 | 46.96 | 12,214,777 | -2.63(-5.31%) |
Aug 06, 2008 | 49.55 | 50.38 | 48.96 | 49.59 | 8,792,234 | -0.24(-0.48%) |
Aug 05, 2008 | 48.91 | 49.94 | 47.87 | 49.83 | 7,896,637 | +1.35(+2.78%) |
Aug 04, 2008 | 48.43 | 49.02 | 46.95 | 48.48 | 6,331,400 | -0.12(-0.24%) |
Aug 01, 2008 | 48.28 | 48.85 | 47.08 | 48.60 | 4,915,723 | +0.35(+0.73%) |
Jul 31, 2008 | 47.59 | 49.23 | 47.59 | 48.24 | 6,167,337 | -0.45(-0.93%) |
Jul 30, 2008 | 48.45 | 49.37 | 47.26 | 48.70 | 9,520,091 | +0.46(+0.95%) |
Jul 29, 2008 | 48.24 | 48.24 | 44.79 | 48.24 | 9,514,940 | +3.46(+7.74%) |
Jul 28, 2008 | 45.96 | 47.03 | 44.60 | 44.77 | 8,094,550 | -1.13(-2.46%) |
Jul 25, 2008 | 46.18 | 47.37 | 45.25 | 45.90 | 6,946,916 | -0.07(-0.16%) |
Jul 24, 2008 | 47.07 | 47.64 | 45.82 | 45.98 | 11,703,583 | -1.16(-2.47%) |
Jul 23, 2008 | 47.65 | 48.53 | 46.02 | 47.14 | 12,462,415 | -0.35(-0.74%) |
Jul 22, 2008 | 42.88 | 47.69 | 42.20 | 47.49 | 11,788,197 | +4.39(+10.19%) |
Jul 21, 2008 | 44.53 | 44.58 | 42.74 | 43.10 | 6,828,831 | -0.87(-1.99%) |
Jul 18, 2008 | 44.32 | 44.68 | 42.92 | 43.97 | 9,262,531 | -0.52(-1.17%) |
Jul 17, 2008 | 41.11 | 44.50 | 40.98 | 44.50 | 19,866,792 | +5.31(+13.54%) |
Jul 16, 2008 | 34.72 | 39.52 | 33.92 | 39.19 | 13,943,619 | +5.44(+16.12%) |
Jul 15, 2008 | 34.66 | 35.86 | 33.17 | 33.75 | 12,697,911 | -1.48(-4.19%) |
Jul 14, 2008 | 38.84 | 38.84 | 35.20 | 35.22 | 11,596,770 | -3.07(-8.01%) |
Jul 11, 2008 | 37.17 | 39.32 | 36.33 | 38.29 | 8,758,540 | +0.45(+1.20%) |
Jul 10, 2008 | 37.42 | 38.50 | 36.72 | 37.84 | 6,353,982 | +0.38(+1.01%) |
Jul 09, 2008 | 39.45 | 39.45 | 37.40 | 37.46 | 6,923,272 | -2.07(-5.24%) |
Jul 08, 2008 | 36.85 | 39.58 | 36.39 | 39.53 | 7,248,742 | +2.69(+7.31%) |
Jul 07, 2008 | 37.92 | 38.22 | 36.16 | 36.83 | 6,908,415 | -0.85(-2.26%) |
Jul 04, 2008 | 38.84 | 39.35 | 37.58 | 37.69 | 3,227,533 | +0.00(+0.00%) |
Jul 03, 2008 | 38.84 | 39.35 | 37.58 | 37.69 | 3,227,533 | -0.91(-2.35%) |
Jul 02, 2008 | 39.30 | 40.09 | 38.59 | 38.59 | 6,780,545 | -0.38(-0.97%) |