Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 46.13 | 46.44 | 44.64 | 46.29 | 3,731,881 | +1.43(+3.20%) |
Sep 29, 2008 | 47.34 | 48.18 | 43.92 | 44.86 | 5,817,602 | -3.32(-6.89%) |
Sep 26, 2008 | 47.42 | 48.25 | 46.94 | 48.18 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.76 | 48.42 | 47.19 | 48.02 | 3,549,998 | +0.53(+1.11%) |
Sep 24, 2008 | 47.39 | 47.51 | 46.76 | 47.50 | 3,119,403 | -0.06(-0.12%) |
Sep 23, 2008 | 48.47 | 48.78 | 47.31 | 47.55 | 3,803,306 | -0.57(-1.17%) |
Sep 22, 2008 | 50.02 | 50.45 | 48.10 | 48.12 | 4,856,702 | -2.03(-4.05%) |
Sep 19, 2008 | 49.20 | 50.15 | 48.52 | 50.15 | 0 | +2.30(+4.80%) |
Sep 18, 2008 | 46.21 | 48.26 | 44.42 | 47.85 | 7,831,431 | +2.30(+5.04%) |
Sep 17, 2008 | 46.92 | 47.28 | 45.47 | 45.55 | 7,689,218 | -2.31(-4.82%) |
Sep 16, 2008 | 45.65 | 48.00 | 45.59 | 47.86 | 6,648,414 | +0.83(+1.77%) |
Sep 15, 2008 | 47.32 | 48.84 | 47.01 | 47.03 | 4,020,156 | -2.64(-5.32%) |
Sep 12, 2008 | 49.03 | 49.80 | 48.88 | 49.68 | 2,170,956 | +0.14(+0.28%) |
Sep 11, 2008 | 48.36 | 49.55 | 47.97 | 49.54 | 3,232,671 | +0.62(+1.26%) |
Sep 10, 2008 | 49.14 | 49.53 | 48.44 | 48.92 | 3,954,657 | +0.09(+0.19%) |
Sep 09, 2008 | 51.11 | 51.35 | 48.80 | 48.83 | 3,435,159 | -2.00(-3.93%) |
Sep 08, 2008 | 51.29 | 51.32 | 49.41 | 50.83 | 3,902,169 | +1.42(+2.87%) |
Sep 05, 2008 | 48.77 | 49.53 | 48.26 | 49.41 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.28 | 50.34 | 49.01 | 49.02 | 2,496,716 | -1.58(-3.12%) |
Sep 03, 2008 | 50.26 | 50.68 | 50.15 | 50.60 | 1,965,154 | +0.26(+0.52%) |
Sep 02, 2008 | 50.99 | 51.26 | 50.08 | 50.34 | 2,796,395 | +0.01(+0.03%) |
Aug 29, 2008 | 50.65 | 50.86 | 50.32 | 50.32 | 1,912,651 | -0.46(-0.90%) |
Aug 28, 2008 | 50.33 | 50.82 | 50.13 | 50.78 | 1,920,700 | +0.91(+1.82%) |
Aug 27, 2008 | 49.42 | 50.03 | 49.39 | 49.87 | 2,171,492 | +0.43(+0.86%) |
Aug 26, 2008 | 49.21 | 49.58 | 49.01 | 49.44 | 1,578,569 | +0.25(+0.50%) |
Aug 25, 2008 | 49.99 | 50.20 | 49.09 | 49.20 | 1,643,890 | -1.00(-1.99%) |
Aug 22, 2008 | 49.91 | 50.26 | 49.78 | 50.20 | 2,482,080 | +0.60(+1.21%) |
Aug 21, 2008 | 49.16 | 49.75 | 49.05 | 49.60 | 1,975,439 | +0.05(+0.10%) |
Aug 20, 2008 | 49.26 | 49.55 | 48.82 | 49.55 | 2,140,160 | +0.38(+0.77%) |
Aug 19, 2008 | 49.55 | 49.55 | 48.99 | 49.17 | 1,878,735 | -0.73(-1.47%) |
Aug 18, 2008 | 50.55 | 50.86 | 49.62 | 49.90 | 1,964,942 | -0.77(-1.52%) |
Aug 15, 2008 | 50.55 | 50.81 | 50.34 | 50.67 | 0 | +0.33(+0.65%) |
Aug 14, 2008 | 49.65 | 50.60 | 49.55 | 50.34 | 2,042,290 | +0.38(+0.75%) |
Aug 13, 2008 | 50.03 | 50.31 | 49.50 | 49.97 | 2,501,010 | -0.35(-0.69%) |
Aug 12, 2008 | 51.07 | 51.07 | 50.06 | 50.31 | 2,464,103 | -0.87(-1.70%) |
Aug 11, 2008 | 50.58 | 51.52 | 50.45 | 51.18 | 1,639,759 | +0.59(+1.17%) |
Aug 08, 2008 | 49.19 | 50.73 | 49.15 | 50.59 | 1,998,178 | +1.24(+2.51%) |
Aug 07, 2008 | 49.86 | 50.17 | 49.17 | 49.35 | 2,229,407 | -1.09(-2.17%) |
Aug 06, 2008 | 50.12 | 50.52 | 49.92 | 50.44 | 2,075,009 | +0.09(+0.19%) |
Aug 05, 2008 | 49.29 | 50.36 | 49.27 | 50.35 | 2,479,532 | +1.44(+2.95%) |
Aug 04, 2008 | 49.37 | 49.39 | 48.74 | 48.91 | 1,927,634 | -0.47(-0.95%) |
Aug 01, 2008 | 49.84 | 49.88 | 49.04 | 49.38 | 2,843,538 | -0.12(-0.23%) |
Jul 31, 2008 | 49.73 | 50.20 | 49.45 | 49.49 | 3,741,080 | -0.59(-1.17%) |
Jul 30, 2008 | 49.60 | 50.14 | 49.18 | 50.08 | 2,926,005 | +0.91(+1.84%) |
Jul 29, 2008 | 49.18 | 49.22 | 47.92 | 49.18 | 3,543,722 | +1.26(+2.63%) |
Jul 28, 2008 | 48.84 | 49.13 | 47.87 | 47.92 | 2,527,181 | -0.93(-1.91%) |
Jul 25, 2008 | 49.11 | 49.36 | 48.63 | 48.85 | 2,980,478 | -0.09(-0.19%) |
Jul 24, 2008 | 50.51 | 50.52 | 48.84 | 48.94 | 3,760,876 | -1.48(-2.93%) |
Jul 23, 2008 | 50.02 | 50.89 | 49.99 | 50.42 | 3,718,205 | +0.35(+0.69%) |
Jul 22, 2008 | 48.77 | 50.07 | 48.45 | 50.07 | 3,505,593 | +1.09(+2.22%) |
Jul 21, 2008 | 49.26 | 49.47 | 48.87 | 48.99 | 3,011,011 | -0.06(-0.12%) |
Jul 18, 2008 | 48.94 | 49.13 | 48.55 | 49.05 | 4,951,086 | +0.37(+0.76%) |
Jul 17, 2008 | 48.19 | 48.82 | 47.84 | 48.68 | 6,738,182 | +0.96(+2.00%) |
Jul 16, 2008 | 46.44 | 47.97 | 46.29 | 47.72 | 3,753,381 | +1.42(+3.07%) |
Jul 15, 2008 | 46.85 | 47.27 | 45.83 | 46.30 | 6,414,720 | -0.76(-1.62%) |
Jul 14, 2008 | 48.43 | 48.45 | 47.00 | 47.06 | 5,326,203 | -0.64(-1.34%) |
Jul 11, 2008 | 47.77 | 48.52 | 47.25 | 47.70 | 3,895,770 | -0.71(-1.47%) |
Jul 10, 2008 | 48.21 | 48.65 | 47.83 | 48.41 | 3,907,695 | +0.22(+0.45%) |
Jul 09, 2008 | 49.47 | 49.68 | 48.19 | 48.19 | 3,139,832 | -1.25(-2.54%) |
Jul 08, 2008 | 48.36 | 49.46 | 48.00 | 49.44 | 4,279,077 | +1.19(+2.46%) |
Jul 07, 2008 | 49.17 | 49.36 | 47.92 | 48.26 | 4,504,712 | -0.74(-1.51%) |
Jul 04, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,290 | +0.00(+0.00%) |
Jul 03, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,290 | -0.01(-0.03%) |
Jul 02, 2008 | 50.00 | 50.25 | 49.01 | 49.01 | 3,036,414 | -1.17(-2.34%) |