Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.66 | 45.74 | 42.36 | 44.60 | 3,846,484 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,327,927 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.18 | 53.30 | 51.67 | 51.80 | 2,364,137 | -0.68(-1.30%) |
Sep 24, 2008 | 52.49 | 53.51 | 51.19 | 52.49 | 2,311,745 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,459 | -0.16(-0.32%) |
Sep 22, 2008 | 52.35 | 52.59 | 49.83 | 51.49 | 3,372,213 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.89 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,522 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.53 | 49.63 | 50.47 | 4,339,291 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,174 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,538 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,495 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.91 | 49.48 | 50.71 | 6,783,957 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.73 | 51.57 | 6,282,858 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,141 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.95 | 56.44 | 2,563,977 | -1.79(-3.08%) |
Sep 05, 2008 | 56.48 | 58.42 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,053 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,131 | -0.93(-1.55%) |
Sep 02, 2008 | 62.09 | 62.78 | 59.30 | 60.01 | 2,980,384 | -3.07(-4.87%) |
Aug 29, 2008 | 63.77 | 64.59 | 63.01 | 63.08 | 0 | -0.93(-1.46%) |
Aug 28, 2008 | 64.64 | 64.97 | 62.86 | 64.01 | 2,136,638 | -0.34(-0.53%) |
Aug 27, 2008 | 64.37 | 64.93 | 63.95 | 64.35 | 1,274,655 | +0.67(+1.05%) |
Aug 26, 2008 | 63.80 | 63.96 | 63.13 | 63.68 | 1,973,210 | +0.62(+0.99%) |
Aug 25, 2008 | 64.50 | 64.50 | 62.63 | 63.06 | 1,611,431 | -1.48(-2.30%) |
Aug 22, 2008 | 64.67 | 65.01 | 63.54 | 64.54 | 2,444,386 | -0.57(-0.88%) |
Aug 21, 2008 | 64.72 | 65.65 | 64.60 | 65.12 | 2,309,618 | -0.32(-0.50%) |
Aug 20, 2008 | 65.65 | 66.34 | 64.69 | 65.44 | 1,530,356 | +0.37(+0.57%) |
Aug 19, 2008 | 63.71 | 65.65 | 62.93 | 65.07 | 2,351,610 | +1.83(+2.89%) |
Aug 18, 2008 | 64.23 | 65.14 | 62.56 | 63.24 | 2,912,356 | -0.49(-0.76%) |
Aug 15, 2008 | 66.63 | 66.63 | 63.00 | 63.73 | 0 | -2.75(-4.14%) |
Aug 14, 2008 | 67.83 | 68.86 | 66.44 | 66.48 | 2,495,756 | -2.49(-3.61%) |
Aug 13, 2008 | 66.80 | 69.71 | 65.80 | 68.97 | 3,173,915 | +2.25(+3.38%) |
Aug 12, 2008 | 64.42 | 67.32 | 64.27 | 66.72 | 2,864,988 | +2.58(+4.03%) |
Aug 11, 2008 | 65.65 | 65.66 | 63.81 | 64.13 | 3,527,647 | -1.57(-2.40%) |
Aug 08, 2008 | 65.23 | 66.26 | 64.30 | 65.71 | 2,737,225 | -0.02(-0.03%) |
Aug 07, 2008 | 66.29 | 66.29 | 64.73 | 65.73 | 2,216,319 | -0.19(-0.29%) |
Aug 06, 2008 | 64.94 | 66.44 | 63.56 | 65.92 | 3,475,142 | +1.33(+2.05%) |
Aug 05, 2008 | 65.57 | 65.97 | 62.65 | 64.59 | 5,568,628 | -1.43(-2.17%) |
Aug 04, 2008 | 68.96 | 69.13 | 65.50 | 66.03 | 3,674,969 | -3.28(-4.74%) |
Aug 01, 2008 | 70.77 | 70.77 | 67.94 | 69.31 | 3,304,944 | -0.52(-0.75%) |
Jul 31, 2008 | 72.63 | 72.63 | 69.18 | 69.83 | 1,879,506 | -2.10(-2.92%) |
Jul 30, 2008 | 69.25 | 72.35 | 69.25 | 71.94 | 2,546,555 | +3.18(+4.62%) |
Jul 29, 2008 | 70.59 | 70.78 | 67.64 | 68.76 | 2,773,401 | -1.50(-2.14%) |
Jul 28, 2008 | 70.40 | 71.65 | 69.63 | 70.26 | 2,247,885 | -0.90(-1.27%) |
Jul 25, 2008 | 70.41 | 71.91 | 68.09 | 71.17 | 3,213,690 | +2.64(+3.85%) |
Jul 24, 2008 | 73.60 | 75.30 | 67.71 | 68.53 | 9,341,395 | -1.59(-2.27%) |
Jul 23, 2008 | 69.94 | 70.30 | 68.48 | 70.11 | 3,447,634 | +0.20(+0.28%) |
Jul 22, 2008 | 69.88 | 70.52 | 69.02 | 69.92 | 2,075,912 | +0.12(+0.17%) |
Jul 21, 2008 | 69.96 | 70.63 | 66.75 | 69.80 | 3,585,125 | +0.06(+0.08%) |
Jul 18, 2008 | 71.26 | 71.71 | 69.03 | 69.74 | 1,927,208 | -1.50(-2.10%) |
Jul 17, 2008 | 71.25 | 72.01 | 69.62 | 71.24 | 2,781,630 | +0.52(+0.74%) |
Jul 16, 2008 | 69.11 | 70.71 | 67.72 | 70.71 | 2,942,661 | +1.92(+2.79%) |
Jul 15, 2008 | 68.53 | 69.89 | 67.46 | 68.79 | 2,775,650 | +0.35(+0.52%) |
Jul 14, 2008 | 69.45 | 69.48 | 67.41 | 68.44 | 2,019,663 | +0.59(+0.86%) |
Jul 11, 2008 | 70.04 | 70.26 | 67.06 | 67.86 | 4,217,159 | -3.11(-4.39%) |
Jul 10, 2008 | 72.15 | 72.35 | 69.96 | 70.97 | 2,417,919 | -0.16(-0.22%) |
Jul 09, 2008 | 71.37 | 73.77 | 70.95 | 71.12 | 3,728,995 | +0.08(+0.12%) |
Jul 08, 2008 | 70.89 | 71.48 | 68.76 | 71.04 | 4,666,565 | +1.07(+1.52%) |
Jul 07, 2008 | 69.01 | 70.88 | 68.84 | 69.97 | 4,308,470 | +1.40(+2.05%) |
Jul 04, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | +0.00(+0.00%) |
Jul 03, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | -2.52(-3.55%) |
Jul 02, 2008 | 72.90 | 75.09 | 70.66 | 71.09 | 3,130,422 | -3.06(-4.13%) |