Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.08 | 31.20 | 28.30 | 30.88 | 10,871,567 | +1.43(+4.87%) |
Sep 29, 2008 | 31.81 | 31.81 | 28.30 | 29.45 | 13,989,334 | -3.07(-9.43%) |
Sep 26, 2008 | 33.19 | 33.66 | 31.11 | 32.51 | 0 | -1.85(-5.39%) |
Sep 25, 2008 | 37.65 | 37.77 | 33.61 | 34.36 | 9,280,956 | -3.14(-8.36%) |
Sep 24, 2008 | 40.92 | 41.48 | 36.89 | 37.50 | 4,943,196 | -3.21(-7.89%) |
Sep 23, 2008 | 40.18 | 42.14 | 39.86 | 40.71 | 4,242,464 | -0.08(-0.19%) |
Sep 22, 2008 | 40.97 | 42.96 | 40.02 | 40.79 | 5,505,705 | -0.66(-1.58%) |
Sep 19, 2008 | 40.67 | 42.66 | 39.51 | 41.45 | 0 | +2.49(+6.40%) |
Sep 18, 2008 | 38.16 | 39.02 | 34.52 | 38.95 | 5,811,206 | +1.21(+3.22%) |
Sep 17, 2008 | 40.15 | 40.15 | 37.51 | 37.74 | 4,694,670 | -2.78(-6.85%) |
Sep 16, 2008 | 37.43 | 41.04 | 36.57 | 40.51 | 6,298,951 | +2.20(+5.75%) |
Sep 15, 2008 | 39.68 | 41.28 | 37.49 | 38.31 | 5,839,410 | -2.97(-7.20%) |
Sep 12, 2008 | 40.92 | 41.83 | 40.02 | 41.28 | 2,908,635 | +0.28(+0.69%) |
Sep 11, 2008 | 39.45 | 41.00 | 38.47 | 41.00 | 3,986,052 | +1.00(+2.49%) |
Sep 10, 2008 | 38.34 | 40.39 | 38.34 | 40.01 | 6,044,026 | +2.22(+5.89%) |
Sep 09, 2008 | 42.34 | 42.88 | 37.73 | 37.78 | 5,260,520 | -4.76(-11.19%) |
Sep 08, 2008 | 44.48 | 44.78 | 41.70 | 42.54 | 4,281,952 | +0.54(+1.29%) |
Sep 05, 2008 | 40.54 | 42.15 | 40.10 | 42.00 | 0 | +0.96(+2.34%) |
Sep 04, 2008 | 42.85 | 42.85 | 40.78 | 41.04 | 5,100,968 | -2.56(-5.87%) |
Sep 03, 2008 | 44.89 | 45.37 | 43.10 | 43.59 | 4,251,337 | -1.34(-2.97%) |
Sep 02, 2008 | 47.18 | 47.85 | 44.39 | 44.93 | 3,811,180 | -1.09(-2.38%) |
Aug 29, 2008 | 47.27 | 47.32 | 45.97 | 46.02 | 0 | -1.56(-3.28%) |
Aug 28, 2008 | 45.92 | 47.94 | 45.92 | 47.58 | 2,666,903 | +1.86(+4.08%) |
Aug 27, 2008 | 45.77 | 46.01 | 44.72 | 45.72 | 3,090,502 | +0.11(+0.23%) |
Aug 26, 2008 | 46.63 | 47.01 | 44.81 | 45.61 | 4,320,257 | -0.97(-2.08%) |
Aug 25, 2008 | 47.13 | 47.78 | 46.48 | 46.58 | 2,670,310 | -0.38(-0.81%) |
Aug 22, 2008 | 46.57 | 47.23 | 45.91 | 46.96 | 0 | +0.73(+1.59%) |
Aug 21, 2008 | 47.02 | 47.10 | 45.71 | 46.23 | 2,459,050 | -1.45(-3.05%) |
Aug 20, 2008 | 47.04 | 47.75 | 46.10 | 47.68 | 3,405,241 | +0.63(+1.34%) |
Aug 19, 2008 | 48.21 | 48.55 | 46.58 | 47.05 | 3,237,774 | -1.53(-3.15%) |
Aug 18, 2008 | 49.44 | 50.15 | 48.20 | 48.59 | 1,987,497 | -0.85(-1.73%) |
Aug 15, 2008 | 49.70 | 50.23 | 49.10 | 49.44 | 0 | -0.70(-1.39%) |
Aug 14, 2008 | 49.77 | 50.80 | 48.95 | 50.14 | 2,619,694 | +0.10(+0.20%) |
Aug 13, 2008 | 49.44 | 50.52 | 48.63 | 50.04 | 3,363,675 | +0.24(+0.48%) |
Aug 12, 2008 | 51.54 | 51.88 | 49.53 | 49.80 | 3,592,005 | -1.91(-3.70%) |
Aug 11, 2008 | 49.28 | 52.27 | 48.35 | 51.72 | 3,856,129 | +2.44(+4.94%) |
Aug 08, 2008 | 47.93 | 50.13 | 47.19 | 49.28 | 3,452,653 | +0.86(+1.78%) |
Aug 07, 2008 | 48.93 | 49.33 | 48.22 | 48.42 | 3,612,814 | -1.19(-2.41%) |
Aug 06, 2008 | 47.57 | 49.87 | 46.59 | 49.61 | 3,983,149 | +1.82(+3.81%) |
Aug 05, 2008 | 47.31 | 48.28 | 47.18 | 47.79 | 3,103,880 | +1.05(+2.25%) |
Aug 04, 2008 | 47.42 | 47.56 | 45.93 | 46.74 | 3,939,025 | -1.04(-2.17%) |
Aug 01, 2008 | 47.46 | 48.25 | 46.45 | 47.78 | 4,396,291 | +0.92(+1.96%) |
Jul 31, 2008 | 49.37 | 49.37 | 46.66 | 46.86 | 6,939,511 | -2.94(-5.90%) |
Jul 30, 2008 | 50.69 | 53.67 | 49.35 | 49.80 | 10,984,295 | +3.16(+6.79%) |
Jul 29, 2008 | 46.63 | 46.92 | 44.26 | 46.63 | 4,873,053 | +1.14(+2.50%) |
Jul 28, 2008 | 47.10 | 47.68 | 45.26 | 45.49 | 4,102,059 | -1.14(-2.45%) |
Jul 25, 2008 | 46.96 | 47.01 | 45.91 | 46.64 | 2,856,510 | +0.47(+1.01%) |
Jul 24, 2008 | 49.27 | 49.27 | 46.03 | 46.17 | 4,877,858 | -3.09(-6.27%) |
Jul 23, 2008 | 49.58 | 51.20 | 49.08 | 49.26 | 5,200,212 | -0.22(-0.44%) |
Jul 22, 2008 | 48.45 | 49.77 | 48.24 | 49.48 | 4,760,496 | +0.52(+1.07%) |
Jul 21, 2008 | 46.98 | 49.05 | 46.98 | 48.95 | 4,079,117 | +2.11(+4.51%) |
Jul 18, 2008 | 47.50 | 48.36 | 46.24 | 46.84 | 2,662,197 | -0.71(-1.49%) |
Jul 17, 2008 | 46.55 | 48.10 | 46.13 | 47.55 | 4,013,434 | +1.62(+3.54%) |
Jul 16, 2008 | 44.84 | 47.78 | 44.46 | 45.92 | 6,859,079 | +1.09(+2.44%) |
Jul 15, 2008 | 46.38 | 46.41 | 43.54 | 44.83 | 8,037,757 | -2.72(-5.72%) |
Jul 14, 2008 | 47.25 | 47.80 | 46.58 | 47.55 | 4,077,936 | +0.97(+2.08%) |
Jul 11, 2008 | 46.06 | 47.99 | 45.05 | 46.58 | 4,263,636 | -0.11(-0.23%) |
Jul 10, 2008 | 45.91 | 47.38 | 44.85 | 46.69 | 4,228,804 | +0.69(+1.49%) |
Jul 09, 2008 | 47.04 | 47.31 | 45.92 | 46.00 | 4,918,014 | -0.42(-0.91%) |
Jul 08, 2008 | 45.45 | 46.57 | 44.48 | 46.43 | 7,655,362 | +1.19(+2.62%) |
Jul 07, 2008 | 43.62 | 45.68 | 43.45 | 45.24 | 7,219,126 | +1.65(+3.78%) |
Jul 04, 2008 | 43.11 | 44.18 | 43.11 | 43.59 | 3,503,664 | +0.00(+0.00%) |
Jul 03, 2008 | 43.11 | 44.18 | 43.11 | 43.59 | 3,503,664 | -0.04(-0.08%) |
Jul 02, 2008 | 46.18 | 47.38 | 43.50 | 43.63 | 5,904,266 | -2.34(-5.10%) |