Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.59 | 45.00 | 39.52 | 43.49 | 2,011,608 | +4.28(+10.92%) |
Sep 29, 2008 | 47.84 | 47.84 | 38.00 | 39.21 | 2,855,585 | -4.94(-11.19%) |
Sep 26, 2008 | 43.31 | 44.95 | 42.39 | 44.15 | 0 | +0.38(+0.87%) |
Sep 25, 2008 | 42.33 | 49.94 | 42.19 | 43.77 | 1,109,044 | +1.77(+4.21%) |
Sep 24, 2008 | 41.51 | 43.34 | 40.60 | 42.00 | 1,331,306 | +0.97(+2.36%) |
Sep 23, 2008 | 44.25 | 45.35 | 41.00 | 41.03 | 1,996,951 | -3.21(-7.26%) |
Sep 22, 2008 | 51.75 | 51.75 | 43.86 | 44.24 | 1,861,731 | -7.71(-14.84%) |
Sep 19, 2008 | 50.70 | 54.28 | 44.73 | 51.95 | 0 | +8.56(+19.73%) |
Sep 18, 2008 | 39.74 | 44.33 | 34.82 | 43.39 | 7,256,544 | +4.54(+11.69%) |
Sep 17, 2008 | 43.42 | 43.90 | 38.46 | 38.85 | 5,139,716 | -5.78(-12.95%) |
Sep 16, 2008 | 41.95 | 44.84 | 41.17 | 44.63 | 5,968,371 | +1.52(+3.53%) |
Sep 15, 2008 | 42.92 | 46.58 | 42.92 | 43.11 | 3,827,705 | -4.33(-9.13%) |
Sep 12, 2008 | 46.16 | 47.97 | 45.85 | 47.44 | 2,073,036 | +0.40(+0.85%) |
Sep 11, 2008 | 45.22 | 47.22 | 44.68 | 47.04 | 2,564,669 | +0.91(+1.97%) |
Sep 10, 2008 | 46.00 | 47.29 | 44.19 | 46.13 | 2,564,495 | +0.20(+0.44%) |
Sep 09, 2008 | 48.19 | 49.12 | 45.93 | 45.93 | 3,476,106 | -2.83(-5.80%) |
Sep 08, 2008 | 47.49 | 48.80 | 46.13 | 48.76 | 4,031,431 | +4.06(+9.08%) |
Sep 05, 2008 | 43.97 | 44.70 | 42.71 | 44.70 | 0 | +0.10(+0.22%) |
Sep 04, 2008 | 45.93 | 46.40 | 44.51 | 44.60 | 1,751,817 | -1.94(-4.17%) |
Sep 03, 2008 | 45.77 | 46.62 | 45.19 | 46.54 | 1,285,194 | +0.44(+0.95%) |
Sep 02, 2008 | 46.73 | 47.49 | 45.34 | 46.10 | 1,348,393 | +0.31(+0.68%) |
Aug 29, 2008 | 44.53 | 46.02 | 44.53 | 45.79 | 0 | +0.40(+0.88%) |
Aug 28, 2008 | 44.59 | 45.51 | 44.21 | 45.39 | 1,967,787 | +1.63(+3.72%) |
Aug 27, 2008 | 43.00 | 43.79 | 42.74 | 43.76 | 2,193,913 | +0.65(+1.51%) |
Aug 26, 2008 | 42.92 | 43.27 | 42.19 | 43.11 | 1,988,054 | +0.20(+0.47%) |
Aug 25, 2008 | 44.60 | 44.61 | 42.77 | 42.91 | 1,791,825 | -2.14(-4.75%) |
Aug 22, 2008 | 44.30 | 45.50 | 44.26 | 45.05 | 2,294,150 | +1.09(+2.48%) |
Aug 21, 2008 | 43.14 | 44.46 | 42.78 | 43.96 | 2,359,593 | -0.24(-0.54%) |
Aug 20, 2008 | 44.88 | 45.10 | 43.11 | 44.20 | 3,024,085 | -0.71(-1.58%) |
Aug 19, 2008 | 45.35 | 45.89 | 44.33 | 44.91 | 2,279,026 | -1.58(-3.40%) |
Aug 18, 2008 | 48.95 | 48.95 | 46.14 | 46.49 | 2,628,499 | -2.44(-4.99%) |
Aug 15, 2008 | 47.36 | 49.40 | 47.10 | 48.93 | 0 | +2.17(+4.64%) |
Aug 14, 2008 | 44.08 | 46.79 | 43.61 | 46.76 | 2,276,551 | +2.26(+5.08%) |
Aug 13, 2008 | 45.05 | 45.53 | 43.44 | 44.50 | 2,437,925 | -0.90(-1.98%) |
Aug 12, 2008 | 46.15 | 46.49 | 44.99 | 45.40 | 1,767,484 | -1.13(-2.43%) |
Aug 11, 2008 | 46.09 | 47.51 | 45.41 | 46.53 | 2,054,450 | +0.54(+1.17%) |
Aug 08, 2008 | 44.69 | 46.46 | 44.69 | 45.99 | 2,934,162 | +1.03(+2.29%) |
Aug 07, 2008 | 46.52 | 47.01 | 44.36 | 44.96 | 3,500,301 | -2.09(-4.44%) |
Aug 06, 2008 | 47.44 | 49.99 | 46.53 | 47.05 | 3,853,015 | -0.39(-0.82%) |
Aug 05, 2008 | 43.75 | 47.51 | 43.75 | 47.44 | 5,297,160 | +4.54(+10.58%) |
Aug 04, 2008 | 41.33 | 43.38 | 40.83 | 42.90 | 2,188,300 | +0.92(+2.19%) |
Aug 01, 2008 | 42.51 | 42.85 | 41.05 | 41.98 | 1,729,879 | -0.53(-1.25%) |
Jul 31, 2008 | 42.05 | 43.10 | 41.64 | 42.51 | 2,179,926 | -0.26(-0.61%) |
Jul 30, 2008 | 41.95 | 44.01 | 40.91 | 42.77 | 2,424,868 | +0.76(+1.81%) |
Jul 29, 2008 | 39.71 | 42.07 | 39.58 | 42.01 | 2,232,311 | +2.36(+5.95%) |
Jul 28, 2008 | 40.76 | 41.74 | 39.49 | 39.65 | 3,964,656 | -1.60(-3.88%) |
Jul 25, 2008 | 41.39 | 42.43 | 40.66 | 41.25 | 2,438,579 | +0.07(+0.17%) |
Jul 24, 2008 | 42.47 | 43.25 | 41.02 | 41.18 | 3,489,842 | -1.25(-2.95%) |
Jul 23, 2008 | 40.52 | 42.82 | 40.31 | 42.43 | 3,661,386 | +1.50(+3.66%) |
Jul 22, 2008 | 38.02 | 41.22 | 37.14 | 40.93 | 3,011,402 | +2.56(+6.67%) |
Jul 21, 2008 | 39.68 | 39.75 | 38.18 | 38.37 | 2,411,328 | -1.31(-3.30%) |
Jul 18, 2008 | 39.31 | 39.87 | 38.04 | 39.68 | 3,675,190 | +0.42(+1.07%) |
Jul 17, 2008 | 37.89 | 39.40 | 37.24 | 39.26 | 4,112,096 | +1.60(+4.25%) |
Jul 16, 2008 | 35.46 | 37.78 | 34.80 | 37.66 | 4,597,316 | +2.18(+6.14%) |
Jul 15, 2008 | 36.40 | 37.13 | 35.10 | 35.48 | 2,965,347 | -1.07(-2.93%) |
Jul 14, 2008 | 37.89 | 38.59 | 36.44 | 36.55 | 2,096,633 | -0.81(-2.17%) |
Jul 11, 2008 | 38.09 | 38.35 | 36.72 | 37.36 | 3,950,221 | -1.25(-3.24%) |
Jul 10, 2008 | 39.64 | 39.67 | 38.05 | 38.61 | 3,347,113 | -0.95(-2.40%) |
Jul 09, 2008 | 41.68 | 42.26 | 39.36 | 39.56 | 2,172,285 | -2.21(-5.29%) |
Jul 08, 2008 | 40.22 | 41.99 | 39.59 | 41.77 | 3,025,121 | +1.89(+4.74%) |
Jul 07, 2008 | 41.28 | 41.52 | 39.24 | 39.88 | 2,860,245 | -1.14(-2.78%) |
Jul 04, 2008 | 41.92 | 42.31 | 40.93 | 41.02 | 1,055,858 | +0.00(+0.00%) |
Jul 03, 2008 | 41.92 | 42.31 | 40.93 | 41.02 | 1,055,858 | -0.42(-1.01%) |
Jul 02, 2008 | 40.94 | 42.37 | 40.94 | 41.44 | 2,860,788 | +0.47(+1.15%) |