Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 54.20 | 54.20 | 50.02 | 51.16 | 3,247,084 | -2.12(-3.97%) |
Sep 29, 2008 | 53.39 | 54.16 | 50.33 | 53.27 | 3,592,994 | -1.15(-2.12%) |
Sep 26, 2008 | 52.78 | 54.82 | 52.38 | 54.43 | 0 | +0.91(+1.70%) |
Sep 25, 2008 | 53.83 | 54.44 | 52.71 | 53.52 | 2,531,698 | +0.10(+0.19%) |
Sep 24, 2008 | 53.43 | 54.55 | 52.76 | 53.42 | 1,924,272 | -0.28(-0.52%) |
Sep 23, 2008 | 54.33 | 55.38 | 52.91 | 53.69 | 2,584,104 | -0.59(-1.08%) |
Sep 22, 2008 | 57.66 | 57.68 | 54.08 | 54.28 | 2,361,605 | -4.10(-7.03%) |
Sep 19, 2008 | 57.35 | 59.28 | 56.01 | 58.38 | 0 | +2.90(+5.22%) |
Sep 18, 2008 | 55.52 | 56.29 | 51.12 | 55.49 | 6,947,584 | +1.25(+2.30%) |
Sep 17, 2008 | 55.93 | 58.00 | 54.11 | 54.24 | 4,417,732 | -2.61(-4.60%) |
Sep 16, 2008 | 54.47 | 58.63 | 53.13 | 56.86 | 4,750,818 | +1.28(+2.31%) |
Sep 15, 2008 | 55.01 | 57.33 | 54.82 | 55.57 | 2,587,536 | -0.92(-1.63%) |
Sep 12, 2008 | 56.45 | 56.82 | 55.43 | 56.49 | 1,970,869 | -0.28(-0.50%) |
Sep 11, 2008 | 55.34 | 57.02 | 54.46 | 56.78 | 2,915,174 | +0.71(+1.27%) |
Sep 10, 2008 | 54.57 | 56.79 | 54.29 | 56.07 | 2,785,514 | +1.88(+3.46%) |
Sep 09, 2008 | 57.39 | 58.17 | 53.81 | 54.19 | 4,284,595 | -3.54(-6.14%) |
Sep 08, 2008 | 54.00 | 58.02 | 54.00 | 57.73 | 5,549,810 | +4.82(+9.11%) |
Sep 05, 2008 | 51.42 | 52.98 | 50.49 | 52.91 | 0 | +1.14(+2.21%) |
Sep 04, 2008 | 53.58 | 53.74 | 51.77 | 51.77 | 2,685,005 | -2.48(-4.57%) |
Sep 03, 2008 | 54.22 | 55.45 | 53.24 | 54.25 | 1,941,559 | -0.18(-0.33%) |
Sep 02, 2008 | 53.37 | 55.60 | 53.37 | 54.43 | 2,696,473 | +1.94(+3.69%) |
Aug 29, 2008 | 52.18 | 53.17 | 51.95 | 52.49 | 1,400,570 | -0.08(-0.16%) |
Aug 28, 2008 | 52.06 | 52.71 | 51.28 | 52.58 | 1,510,672 | +0.74(+1.42%) |
Aug 27, 2008 | 51.19 | 52.07 | 50.62 | 51.84 | 1,814,425 | +0.71(+1.39%) |
Aug 26, 2008 | 51.29 | 51.69 | 50.54 | 51.13 | 1,176,637 | -0.21(-0.41%) |
Aug 25, 2008 | 51.86 | 52.72 | 51.24 | 51.35 | 1,998,865 | -1.18(-2.25%) |
Aug 22, 2008 | 52.42 | 53.11 | 51.97 | 52.53 | 1,782,515 | +0.75(+1.45%) |
Aug 21, 2008 | 51.09 | 52.23 | 50.97 | 51.78 | 1,781,721 | -0.03(-0.05%) |
Aug 20, 2008 | 51.93 | 52.26 | 51.44 | 51.80 | 2,197,592 | +0.35(+0.68%) |
Aug 19, 2008 | 52.44 | 52.86 | 51.34 | 51.46 | 2,202,900 | -1.23(-2.34%) |
Aug 18, 2008 | 54.51 | 54.79 | 52.39 | 52.69 | 1,289,052 | -1.53(-2.82%) |
Aug 15, 2008 | 53.65 | 54.98 | 52.71 | 54.22 | 0 | +0.57(+1.07%) |
Aug 14, 2008 | 52.07 | 54.38 | 51.84 | 53.64 | 1,829,371 | +0.87(+1.65%) |
Aug 13, 2008 | 51.78 | 53.40 | 51.18 | 52.77 | 2,157,975 | +0.77(+1.49%) |
Aug 12, 2008 | 53.56 | 54.83 | 51.96 | 52.00 | 3,137,850 | -1.45(-2.70%) |
Aug 11, 2008 | 50.84 | 55.66 | 50.82 | 53.44 | 4,352,374 | +2.47(+4.85%) |
Aug 08, 2008 | 48.86 | 51.24 | 48.86 | 50.97 | 1,719,399 | +2.13(+4.36%) |
Aug 07, 2008 | 50.30 | 50.52 | 48.50 | 48.84 | 1,902,116 | -2.03(-3.98%) |
Aug 06, 2008 | 51.38 | 51.60 | 49.82 | 50.87 | 2,107,446 | -0.85(-1.63%) |
Aug 05, 2008 | 48.98 | 51.75 | 48.62 | 51.71 | 3,435,585 | +3.55(+7.37%) |
Aug 04, 2008 | 49.04 | 49.04 | 47.42 | 48.16 | 2,028,415 | -1.04(-2.11%) |
Aug 01, 2008 | 48.69 | 49.57 | 47.71 | 49.20 | 1,680,005 | +0.36(+0.74%) |
Jul 31, 2008 | 48.21 | 49.55 | 48.21 | 48.84 | 2,786,735 | -0.39(-0.79%) |
Jul 30, 2008 | 49.60 | 50.18 | 48.93 | 49.23 | 2,868,135 | -0.12(-0.24%) |
Jul 29, 2008 | 47.49 | 49.52 | 46.84 | 49.35 | 3,550,955 | +2.50(+5.34%) |
Jul 28, 2008 | 47.13 | 48.36 | 46.84 | 46.84 | 1,631,745 | -0.33(-0.70%) |
Jul 25, 2008 | 47.67 | 48.26 | 46.78 | 47.17 | 1,623,045 | -0.04(-0.08%) |
Jul 24, 2008 | 49.60 | 49.60 | 46.81 | 47.21 | 3,945,902 | -2.27(-4.59%) |
Jul 23, 2008 | 47.56 | 50.15 | 46.35 | 49.48 | 9,560,373 | +5.51(+12.53%) |
Jul 22, 2008 | 43.35 | 44.65 | 42.29 | 43.97 | 3,778,076 | +0.02(+0.04%) |
Jul 21, 2008 | 44.11 | 45.10 | 43.69 | 43.95 | 1,834,637 | -0.25(-0.55%) |
Jul 18, 2008 | 43.41 | 44.71 | 43.33 | 44.20 | 2,512,509 | +0.55(+1.26%) |
Jul 17, 2008 | 41.10 | 44.02 | 40.81 | 43.65 | 4,238,452 | +1.52(+3.61%) |
Jul 16, 2008 | 39.44 | 42.56 | 38.92 | 42.13 | 2,226,785 | +2.68(+6.79%) |
Jul 15, 2008 | 38.74 | 40.31 | 37.56 | 39.45 | 2,396,230 | +0.20(+0.51%) |
Jul 14, 2008 | 40.29 | 40.81 | 39.18 | 39.25 | 1,850,772 | -0.75(-1.89%) |
Jul 11, 2008 | 39.62 | 40.00 | 38.10 | 40.00 | 3,353,783 | -0.13(-0.32%) |
Jul 10, 2008 | 40.82 | 40.82 | 39.44 | 40.13 | 2,426,327 | -0.61(-1.49%) |
Jul 09, 2008 | 41.57 | 41.91 | 40.74 | 40.74 | 2,346,638 | -0.94(-2.25%) |
Jul 08, 2008 | 40.35 | 41.80 | 39.55 | 41.67 | 1,690,298 | +1.37(+3.39%) |
Jul 07, 2008 | 40.85 | 41.18 | 39.85 | 40.31 | 2,475,987 | -0.14(-0.35%) |
Jul 04, 2008 | 39.64 | 40.80 | 38.71 | 40.45 | 1,696,787 | +0.00(+0.00%) |
Jul 03, 2008 | 39.64 | 40.80 | 38.71 | 40.45 | 1,696,787 | +1.18(+3.01%) |
Jul 02, 2008 | 39.51 | 40.14 | 39.11 | 39.27 | 2,170,890 | -0.14(-0.34%) |