Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.01 | 50.42 | 47.37 | 49.86 | 2,424,152 | +2.85(+6.06%) |
Sep 29, 2008 | 49.28 | 50.24 | 46.79 | 47.01 | 3,228,240 | -3.77(-7.42%) |
Sep 27, 2008 | 48.34 | 51.20 | 48.18 | 50.78 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 48.34 | 51.20 | 48.18 | 50.78 | 0 | +1.36(+2.75%) |
Sep 25, 2008 | 49.99 | 50.12 | 48.36 | 49.42 | 2,739,974 | -0.32(-0.64%) |
Sep 24, 2008 | 49.81 | 50.19 | 48.79 | 49.74 | 1,486,153 | -0.07(-0.14%) |
Sep 23, 2008 | 49.38 | 50.34 | 49.15 | 49.81 | 2,759,525 | +0.52(+1.05%) |
Sep 22, 2008 | 51.63 | 52.54 | 48.96 | 49.29 | 2,642,132 | -3.25(-6.19%) |
Sep 19, 2008 | 56.50 | 56.90 | 50.67 | 52.54 | 0 | -3.46(-6.18%) |
Sep 18, 2008 | 48.40 | 104.38 | 47.13 | 56.00 | 6,160,611 | +8.81(+18.67%) |
Sep 17, 2008 | 49.39 | 50.33 | 46.85 | 47.19 | 3,704,101 | -3.68(-7.23%) |
Sep 16, 2008 | 45.52 | 50.89 | 45.43 | 50.87 | 4,215,403 | +4.44(+9.56%) |
Sep 15, 2008 | 48.77 | 50.00 | 46.43 | 46.43 | 3,787,468 | -3.25(-6.54%) |
Sep 12, 2008 | 48.91 | 50.00 | 48.64 | 49.68 | 2,260,401 | +0.28(+0.57%) |
Sep 11, 2008 | 47.29 | 49.54 | 47.01 | 49.40 | 2,067,427 | +0.97(+2.00%) |
Sep 10, 2008 | 47.80 | 48.85 | 47.07 | 48.43 | 2,188,774 | +0.97(+2.04%) |
Sep 09, 2008 | 49.97 | 50.05 | 47.37 | 47.46 | 3,345,554 | -2.54(-5.08%) |
Sep 08, 2008 | 49.93 | 50.95 | 49.11 | 50.00 | 3,211,402 | +1.48(+3.05%) |
Sep 06, 2008 | 48.01 | 48.58 | 46.91 | 48.52 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 48.01 | 48.58 | 46.91 | 48.52 | 0 | +0.45(+0.94%) |
Sep 04, 2008 | 49.14 | 49.46 | 47.81 | 48.07 | 1,936,897 | -1.64(-3.30%) |
Sep 03, 2008 | 49.59 | 50.00 | 48.86 | 49.71 | 1,423,459 | -0.04(-0.08%) |
Sep 02, 2008 | 50.13 | 50.95 | 49.00 | 49.75 | 1,278,130 | +0.13(+0.26%) |
Aug 30, 2008 | 50.60 | 50.77 | 49.62 | 49.62 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 50.60 | 50.77 | 49.62 | 49.62 | 0 | -1.47(-2.88%) |
Aug 28, 2008 | 47.50 | 51.29 | 47.50 | 51.09 | 3,742,445 | +4.31(+9.21%) |
Aug 27, 2008 | 46.22 | 47.27 | 45.45 | 46.78 | 891,329 | +0.50(+1.08%) |
Aug 26, 2008 | 45.68 | 46.43 | 45.40 | 46.28 | 825,596 | +0.62(+1.36%) |
Aug 25, 2008 | 46.97 | 47.55 | 45.54 | 45.66 | 1,302,875 | -1.58(-3.34%) |
Aug 23, 2008 | 46.54 | 47.60 | 46.07 | 47.24 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 46.54 | 47.60 | 46.07 | 47.24 | 0 | +1.15(+2.50%) |
Aug 21, 2008 | 45.22 | 46.45 | 44.59 | 46.09 | 1,815,671 | +0.33(+0.72%) |
Aug 20, 2008 | 45.63 | 46.33 | 45.00 | 45.76 | 2,027,004 | +0.38(+0.84%) |
Aug 19, 2008 | 46.11 | 46.21 | 44.74 | 45.38 | 2,407,773 | -1.24(-2.66%) |
Aug 18, 2008 | 47.73 | 48.00 | 46.36 | 46.62 | 1,590,184 | -1.23(-2.57%) |
Aug 16, 2008 | 48.56 | 48.90 | 47.28 | 47.85 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 48.56 | 48.90 | 47.28 | 47.85 | 0 | -0.39(-0.81%) |
Aug 14, 2008 | 47.13 | 48.52 | 47.07 | 48.24 | 1,376,866 | +0.67(+1.41%) |
Aug 13, 2008 | 48.10 | 48.21 | 47.10 | 47.57 | 1,427,614 | -1.22(-2.50%) |
Aug 12, 2008 | 49.37 | 49.61 | 48.38 | 48.79 | 2,844,338 | -0.82(-1.65%) |
Aug 11, 2008 | 49.60 | 50.03 | 48.02 | 49.61 | 1,838,850 | -0.22(-0.44%) |
Aug 08, 2008 | 47.83 | 50.10 | 47.51 | 49.83 | 2,113,337 | +1.69(+3.51%) |
Aug 07, 2008 | 49.19 | 49.68 | 47.80 | 48.14 | 2,494,538 | -1.51(-3.04%) |
Aug 06, 2008 | 50.00 | 50.00 | 49.15 | 49.65 | 1,651,706 | -0.55(-1.10%) |
Aug 05, 2008 | 49.00 | 50.47 | 48.71 | 50.20 | 2,166,411 | +1.92(+3.98%) |
Aug 04, 2008 | 48.95 | 48.95 | 47.82 | 48.28 | 1,466,396 | -0.42(-0.86%) |
Aug 01, 2008 | 47.87 | 49.01 | 47.43 | 48.70 | 2,121,359 | -0.02(-0.04%) |
Jul 31, 2008 | 47.91 | 49.60 | 47.38 | 48.72 | 3,168,255 | +0.38(+0.79%) |
Jul 30, 2008 | 48.51 | 49.03 | 47.01 | 48.34 | 3,693,302 | -0.22(-0.45%) |
Jul 29, 2008 | 48.56 | 49.13 | 46.27 | 48.56 | 4,680,150 | +3.97(+8.90%) |
Jul 28, 2008 | 45.68 | 46.56 | 44.50 | 44.59 | 2,117,716 | -1.28(-2.79%) |
Jul 25, 2008 | 45.03 | 46.13 | 44.61 | 45.87 | 1,852,096 | +1.12(+2.50%) |
Jul 24, 2008 | 47.33 | 47.48 | 44.54 | 44.75 | 2,394,003 | -2.47(-5.23%) |
Jul 23, 2008 | 46.93 | 47.93 | 46.12 | 47.22 | 2,694,307 | +0.38(+0.81%) |
Jul 22, 2008 | 44.80 | 46.84 | 44.50 | 46.84 | 2,553,790 | +1.58(+3.49%) |
Jul 21, 2008 | 45.55 | 46.27 | 44.94 | 45.26 | 1,308,956 | -0.81(-1.76%) |
Jul 18, 2008 | 45.45 | 46.20 | 44.52 | 46.07 | 1,965,209 | +0.66(+1.45%) |
Jul 17, 2008 | 45.76 | 45.98 | 43.79 | 45.41 | 3,527,722 | +0.18(+0.40%) |
Jul 16, 2008 | 42.04 | 45.81 | 41.40 | 45.23 | 3,048,980 | +3.19(+7.59%) |
Jul 15, 2008 | 41.28 | 43.57 | 41.00 | 42.04 | 3,581,401 | +0.69(+1.67%) |
Jul 14, 2008 | 42.68 | 42.93 | 41.25 | 41.35 | 1,794,178 | -0.77(-1.83%) |
Jul 11, 2008 | 41.48 | 43.03 | 41.26 | 42.12 | 2,279,649 | +0.08(+0.19%) |
Jul 10, 2008 | 41.22 | 42.71 | 41.22 | 42.04 | 3,110,838 | +0.74(+1.79%) |
Jul 09, 2008 | 45.00 | 45.00 | 41.12 | 41.30 | 2,422,479 | -3.95(-8.73%) |
Jul 08, 2008 | 41.22 | 45.72 | 41.22 | 45.25 | 3,064,335 | +3.93(+9.51%) |
Jul 07, 2008 | 42.62 | 43.21 | 41.08 | 41.32 | 2,313,870 | -1.20(-2.82%) |
Jul 04, 2008 | 42.54 | 43.00 | 42.04 | 42.52 | 1,048,957 | +0.00(+0.00%) |
Jul 03, 2008 | 42.54 | 43.00 | 42.04 | 42.52 | 1,048,957 | +0.33(+0.78%) |
Jul 02, 2008 | 43.73 | 43.89 | 42.19 | 42.19 | 1,673,470 | -1.48(-3.39%) |