Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.38 | 44.35 | 39.97 | 44.12 | 2,118,114 | +4.47(+11.29%) |
Sep 29, 2008 | 43.35 | 44.26 | 38.66 | 39.65 | 1,650,006 | -5.31(-11.82%) |
Sep 26, 2008 | 45.19 | 45.23 | 43.29 | 44.96 | 0 | -1.24(-2.69%) |
Sep 25, 2008 | 45.21 | 46.43 | 44.78 | 46.21 | 1,226,200 | +1.25(+2.79%) |
Sep 24, 2008 | 45.65 | 46.56 | 44.65 | 44.95 | 1,233,629 | -0.42(-0.91%) |
Sep 23, 2008 | 46.33 | 47.22 | 44.65 | 45.37 | 1,111,870 | -0.96(-2.06%) |
Sep 22, 2008 | 48.70 | 48.70 | 46.25 | 46.32 | 1,253,343 | -1.46(-3.06%) |
Sep 19, 2008 | 46.58 | 48.21 | 45.84 | 47.78 | 0 | +3.52(+7.95%) |
Sep 18, 2008 | 43.18 | 44.74 | 41.33 | 44.27 | 1,867,025 | +1.71(+4.01%) |
Sep 17, 2008 | 41.94 | 44.70 | 40.87 | 42.56 | 2,425,646 | +0.10(+0.23%) |
Sep 16, 2008 | 40.42 | 42.68 | 39.57 | 42.46 | 1,951,003 | +1.06(+2.55%) |
Sep 15, 2008 | 41.44 | 43.43 | 40.88 | 41.41 | 2,182,767 | -3.37(-7.53%) |
Sep 12, 2008 | 42.36 | 45.08 | 42.36 | 44.78 | 1,734,110 | +2.35(+5.53%) |
Sep 11, 2008 | 43.16 | 43.44 | 40.64 | 42.44 | 2,246,890 | -0.56(-1.30%) |
Sep 10, 2008 | 40.83 | 43.14 | 40.58 | 42.99 | 2,404,207 | +2.75(+6.84%) |
Sep 09, 2008 | 43.31 | 43.31 | 40.21 | 40.24 | 3,606,749 | -3.27(-7.51%) |
Sep 08, 2008 | 46.73 | 47.70 | 43.18 | 43.51 | 2,322,351 | -2.14(-4.68%) |
Sep 05, 2008 | 45.38 | 45.76 | 43.50 | 45.65 | 0 | +0.49(+1.08%) |
Sep 04, 2008 | 45.63 | 46.21 | 43.84 | 45.16 | 3,121,227 | -0.08(-0.18%) |
Sep 03, 2008 | 46.15 | 47.05 | 44.60 | 45.24 | 2,392,600 | -1.08(-2.34%) |
Sep 02, 2008 | 49.34 | 49.34 | 46.09 | 46.32 | 2,485,393 | -3.78(-7.54%) |
Aug 29, 2008 | 50.25 | 51.06 | 49.72 | 50.10 | 1,848,874 | +0.22(+0.43%) |
Aug 28, 2008 | 51.19 | 51.44 | 48.35 | 49.89 | 2,461,520 | -0.85(-1.67%) |
Aug 27, 2008 | 50.22 | 51.80 | 50.22 | 50.73 | 1,258,147 | +1.00(+2.01%) |
Aug 26, 2008 | 47.88 | 50.03 | 47.88 | 49.73 | 1,146,107 | +2.02(+4.24%) |
Aug 25, 2008 | 47.75 | 48.39 | 46.86 | 47.71 | 1,133,651 | -0.11(-0.23%) |
Aug 22, 2008 | 50.00 | 50.28 | 46.74 | 47.82 | 1,598,277 | -2.21(-4.42%) |
Aug 21, 2008 | 49.75 | 50.51 | 49.13 | 50.03 | 1,267,101 | +1.25(+2.57%) |
Aug 20, 2008 | 47.75 | 49.26 | 47.20 | 48.78 | 1,236,352 | +1.53(+3.25%) |
Aug 19, 2008 | 44.68 | 47.38 | 44.68 | 47.24 | 1,253,703 | +2.50(+5.58%) |
Aug 18, 2008 | 45.31 | 46.58 | 44.54 | 44.74 | 1,262,193 | -0.52(-1.16%) |
Aug 15, 2008 | 46.53 | 46.57 | 44.47 | 45.27 | 0 | -1.55(-3.31%) |
Aug 14, 2008 | 48.66 | 48.81 | 45.83 | 46.82 | 1,745,158 | -2.09(-4.28%) |
Aug 13, 2008 | 45.11 | 49.16 | 45.06 | 48.91 | 1,999,707 | +3.93(+8.74%) |
Aug 12, 2008 | 45.67 | 46.19 | 44.80 | 44.98 | 1,576,440 | -0.44(-0.97%) |
Aug 11, 2008 | 45.11 | 46.01 | 44.02 | 45.42 | 1,706,774 | +0.35(+0.78%) |
Aug 08, 2008 | 44.29 | 45.84 | 43.49 | 45.07 | 1,734,266 | +0.00(+0.00%) |
Aug 07, 2008 | 45.79 | 47.82 | 44.97 | 45.07 | 1,951,729 | -0.51(-1.11%) |
Aug 06, 2008 | 44.86 | 47.20 | 44.86 | 45.57 | 1,748,260 | +0.57(+1.26%) |
Aug 05, 2008 | 43.19 | 46.91 | 43.19 | 45.01 | 2,084,291 | +0.13(+0.28%) |
Aug 04, 2008 | 47.01 | 47.60 | 44.00 | 44.88 | 2,365,265 | -2.46(-5.20%) |
Aug 01, 2008 | 46.92 | 49.05 | 46.88 | 47.34 | 1,747,114 | +0.33(+0.71%) |
Jul 31, 2008 | 50.44 | 50.46 | 46.86 | 47.01 | 2,083,127 | -3.65(-7.21%) |
Jul 30, 2008 | 48.04 | 50.92 | 47.02 | 50.66 | 2,070,218 | +2.50(+5.19%) |
Jul 29, 2008 | 48.16 | 50.18 | 47.81 | 48.16 | 1,969,181 | -2.06(-4.10%) |
Jul 28, 2008 | 49.63 | 51.19 | 49.08 | 50.22 | 1,096,837 | +0.88(+1.77%) |
Jul 25, 2008 | 49.03 | 50.69 | 48.85 | 49.35 | 1,387,534 | +0.39(+0.79%) |
Jul 24, 2008 | 51.41 | 51.79 | 47.76 | 48.96 | 2,508,104 | -1.57(-3.11%) |
Jul 23, 2008 | 51.58 | 52.56 | 49.81 | 50.53 | 1,961,505 | -1.31(-2.52%) |
Jul 22, 2008 | 54.94 | 54.94 | 51.68 | 51.84 | 1,562,132 | -3.74(-6.74%) |
Jul 21, 2008 | 54.00 | 55.71 | 53.22 | 55.58 | 992,806 | +1.93(+3.60%) |
Jul 18, 2008 | 53.14 | 54.67 | 52.36 | 53.65 | 1,441,701 | +0.84(+1.59%) |
Jul 17, 2008 | 55.58 | 55.94 | 51.83 | 52.81 | 2,004,382 | -2.56(-4.63%) |
Jul 16, 2008 | 55.67 | 56.30 | 53.64 | 55.37 | 1,996,951 | -0.23(-0.41%) |
Jul 15, 2008 | 57.19 | 57.78 | 55.36 | 55.60 | 1,633,510 | -1.97(-3.42%) |
Jul 14, 2008 | 57.90 | 58.25 | 56.91 | 57.56 | 1,055,858 | +0.48(+0.84%) |
Jul 11, 2008 | 56.85 | 58.28 | 55.93 | 57.09 | 1,373,047 | +0.05(+0.09%) |
Jul 10, 2008 | 54.79 | 57.03 | 54.17 | 57.03 | 1,274,381 | +2.83(+5.23%) |
Jul 09, 2008 | 55.55 | 57.14 | 53.93 | 54.20 | 1,492,496 | -1.34(-2.42%) |
Jul 08, 2008 | 55.46 | 56.07 | 52.98 | 55.54 | 1,779,114 | -0.56(-1.00%) |
Jul 07, 2008 | 58.25 | 58.37 | 54.81 | 56.10 | 2,587,294 | -2.27(-3.89%) |
Jul 04, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | +0.00(+0.00%) |
Jul 03, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | -1.91(-3.17%) |
Jul 02, 2008 | 64.15 | 64.95 | 60.19 | 60.29 | 2,062,824 | -3.66(-5.73%) |