Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.30 | 32.77 | 29.93 | 30.22 | 4,657,389 | +1.30(+4.50%) |
Sep 29, 2008 | 33.00 | 33.00 | 27.00 | 28.92 | 5,729,374 | -4.65(-13.85%) |
Sep 26, 2008 | 34.00 | 34.46 | 32.89 | 33.57 | 2,762,773 | -1.08(-3.12%) |
Sep 25, 2008 | 35.29 | 35.30 | 34.17 | 34.65 | 2,242,263 | -0.14(-0.40%) |
Sep 24, 2008 | 36.38 | 36.38 | 34.28 | 34.79 | 5,683,356 | -0.73(-2.06%) |
Sep 23, 2008 | 36.25 | 36.86 | 34.59 | 35.52 | 2,699,788 | -1.23(-3.35%) |
Sep 22, 2008 | 38.12 | 38.20 | 36.62 | 36.75 | 2,651,122 | -1.25(-3.29%) |
Sep 19, 2008 | 38.00 | 38.15 | 34.63 | 38.00 | 7,061,971 | +3.20(+9.20%) |
Sep 18, 2008 | 35.30 | 38.53 | 34.28 | 34.80 | 4,775,233 | +0.79(+2.32%) |
Sep 17, 2008 | 34.72 | 36.30 | 33.50 | 34.01 | 6,296,449 | -1.39(-3.93%) |
Sep 16, 2008 | 35.00 | 35.53 | 33.75 | 35.40 | 5,411,667 | -1.24(-3.38%) |
Sep 15, 2008 | 37.14 | 38.44 | 36.24 | 36.64 | 3,207,502 | -2.37(-6.08%) |
Sep 12, 2008 | 36.41 | 39.20 | 36.25 | 39.01 | 2,755,036 | +3.28(+9.18%) |
Sep 11, 2008 | 34.80 | 36.33 | 33.95 | 35.73 | 3,567,683 | +0.23(+0.65%) |
Sep 10, 2008 | 35.00 | 36.06 | 33.67 | 35.50 | 4,495,866 | +1.19(+3.47%) |
Sep 09, 2008 | 38.22 | 38.24 | 34.25 | 34.31 | 4,746,955 | -3.87(-10.14%) |
Sep 08, 2008 | 41.03 | 41.29 | 38.18 | 38.18 | 2,026,841 | -1.61(-4.05%) |
Sep 05, 2008 | 38.50 | 40.20 | 38.01 | 39.79 | 3,250,833 | +1.22(+3.16%) |
Sep 04, 2008 | 41.50 | 41.50 | 38.00 | 38.57 | 3,814,903 | -2.33(-5.70%) |
Sep 03, 2008 | 41.82 | 41.90 | 39.50 | 40.90 | 3,052,430 | -0.92(-2.20%) |
Sep 02, 2008 | 41.57 | 42.50 | 41.22 | 41.82 | 3,004,371 | -2.54(-5.73%) |
Aug 29, 2008 | 43.30 | 44.43 | 42.81 | 44.36 | 1,945,854 | +1.16(+2.69%) |
Aug 28, 2008 | 42.76 | 43.44 | 42.17 | 43.20 | 1,726,653 | +0.70(+1.65%) |
Aug 27, 2008 | 42.55 | 42.85 | 41.49 | 42.50 | 1,251,065 | +1.11(+2.68%) |
Aug 26, 2008 | 41.20 | 41.75 | 40.60 | 41.39 | 1,654,824 | -0.07(-0.17%) |
Aug 25, 2008 | 43.00 | 43.18 | 41.01 | 41.46 | 1,883,023 | -1.51(-3.51%) |
Aug 22, 2008 | 42.37 | 43.78 | 42.14 | 42.97 | 1,575,616 | -0.63(-1.44%) |
Aug 21, 2008 | 43.75 | 44.75 | 43.55 | 43.60 | 2,846,990 | +0.95(+2.23%) |
Aug 20, 2008 | 41.08 | 43.47 | 41.05 | 42.65 | 2,308,270 | +2.35(+5.83%) |
Aug 19, 2008 | 38.92 | 40.85 | 38.60 | 40.30 | 1,799,968 | +1.35(+3.47%) |
Aug 18, 2008 | 39.50 | 40.38 | 38.57 | 38.95 | 1,241,881 | -0.03(-0.08%) |
Aug 15, 2008 | 39.50 | 39.76 | 38.50 | 38.98 | 1,819,257 | -1.07(-2.67%) |
Aug 14, 2008 | 40.91 | 41.71 | 39.63 | 40.05 | 1,844,190 | -1.48(-3.56%) |
Aug 13, 2008 | 38.57 | 42.03 | 38.50 | 41.53 | 2,835,073 | +2.87(+7.42%) |
Aug 12, 2008 | 39.85 | 39.85 | 38.40 | 38.66 | 2,016,652 | -0.66(-1.68%) |
Aug 11, 2008 | 41.00 | 41.10 | 38.10 | 39.32 | 2,555,715 | -1.92(-4.66%) |
Aug 08, 2008 | 42.43 | 42.55 | 40.55 | 41.24 | 1,775,293 | -2.15(-4.96%) |
Aug 07, 2008 | 42.80 | 43.89 | 42.59 | 43.39 | 2,611,316 | +0.66(+1.54%) |
Aug 06, 2008 | 43.68 | 43.74 | 42.45 | 42.73 | 2,307,721 | +0.52(+1.23%) |
Aug 05, 2008 | 41.74 | 43.70 | 40.50 | 42.21 | 3,640,810 | -2.79(-6.20%) |
Aug 04, 2008 | 46.78 | 47.09 | 44.73 | 45.00 | 2,289,881 | +0.00(+0.00%) |
Aug 01, 2008 | 46.78 | 47.09 | 44.73 | 45.00 | 2,289,881 | -2.03(-4.32%) |
Jul 31, 2008 | 47.50 | 48.31 | 46.47 | 47.03 | 4,882,853 | -1.63(-3.35%) |
Jul 30, 2008 | 44.92 | 49.24 | 44.71 | 48.66 | 11,339,482 | +5.81(+13.56%) |
Jul 29, 2008 | 38.11 | 43.24 | 38.11 | 42.85 | 7,675,363 | +2.44(+6.04%) |
Jul 28, 2008 | 40.15 | 41.70 | 40.15 | 40.41 | 1,423,581 | +0.42(+1.05%) |
Jul 25, 2008 | 39.35 | 40.57 | 38.60 | 39.99 | 2,244,977 | +1.33(+3.44%) |
Jul 24, 2008 | 40.49 | 40.73 | 37.94 | 38.66 | 5,783,745 | -0.52(-1.33%) |
Jul 23, 2008 | 39.55 | 40.26 | 38.86 | 39.18 | 3,136,688 | -0.92(-2.29%) |
Jul 22, 2008 | 40.90 | 40.95 | 39.00 | 40.10 | 1,618,625 | -0.62(-1.52%) |
Jul 21, 2008 | 41.10 | 41.18 | 40.00 | 40.72 | 1,386,742 | +0.59(+1.47%) |
Jul 18, 2008 | 40.63 | 41.64 | 40.13 | 40.13 | 1,967,054 | +0.16(+0.40%) |
Jul 17, 2008 | 41.25 | 41.53 | 39.25 | 39.97 | 2,434,567 | -1.31(-3.17%) |
Jul 16, 2008 | 41.60 | 42.64 | 39.66 | 41.28 | 1,979,878 | -0.02(-0.05%) |
Jul 15, 2008 | 43.18 | 43.40 | 40.54 | 41.30 | 1,873,584 | -2.60(-5.92%) |
Jul 14, 2008 | 44.27 | 44.62 | 43.21 | 43.90 | 1,564,000 | +0.68(+1.57%) |
Jul 11, 2008 | 42.65 | 43.89 | 41.05 | 43.22 | 2,070,822 | +0.82(+1.93%) |
Jul 10, 2008 | 41.69 | 43.29 | 41.01 | 42.40 | 1,712,603 | +0.90(+2.17%) |
Jul 09, 2008 | 42.25 | 43.15 | 41.30 | 41.50 | 2,018,887 | -0.08(-0.19%) |
Jul 08, 2008 | 43.10 | 43.38 | 40.21 | 41.58 | 4,132,080 | -1.80(-4.15%) |
Jul 07, 2008 | 44.03 | 45.40 | 42.59 | 43.38 | 3,245,867 | -0.94(-2.12%) |
Jul 04, 2008 | 45.00 | 45.00 | 44.03 | 44.32 | 459,953 | -0.58(-1.29%) |
Jul 03, 2008 | 45.00 | 46.08 | 43.33 | 44.90 | 2,416,883 | -0.16(-0.36%) |
Jul 02, 2008 | 48.00 | 48.42 | 44.16 | 45.06 | 3,403,772 | -4.11(-8.36%) |