Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.38 | 40.28 | 37.48 | 40.27 | 3,293,210 | +2.88(+7.71%) |
Sep 29, 2008 | 43.65 | 43.65 | 36.02 | 37.39 | 5,550,011 | -7.36(-16.44%) |
Sep 26, 2008 | 44.37 | 45.22 | 43.12 | 44.74 | 0 | -0.55(-1.22%) |
Sep 25, 2008 | 45.27 | 46.27 | 43.91 | 45.30 | 4,244,156 | +0.29(+0.65%) |
Sep 24, 2008 | 47.18 | 47.72 | 44.57 | 45.01 | 3,299,489 | -1.81(-3.87%) |
Sep 23, 2008 | 46.98 | 49.70 | 46.17 | 46.82 | 4,846,086 | -0.29(-0.62%) |
Sep 22, 2008 | 49.88 | 49.97 | 47.10 | 47.11 | 2,788,788 | -1.82(-3.72%) |
Sep 19, 2008 | 47.38 | 51.15 | 44.92 | 48.93 | 0 | +2.44(+5.25%) |
Sep 18, 2008 | 43.93 | 46.70 | 42.74 | 46.49 | 6,210,556 | +3.77(+8.82%) |
Sep 17, 2008 | 40.83 | 44.61 | 38.68 | 42.72 | 6,546,885 | +1.83(+4.48%) |
Sep 16, 2008 | 37.83 | 41.34 | 35.08 | 40.89 | 7,091,636 | +1.83(+4.69%) |
Sep 15, 2008 | 39.46 | 40.43 | 38.27 | 39.06 | 4,468,464 | -2.28(-5.52%) |
Sep 12, 2008 | 39.75 | 41.82 | 39.39 | 41.34 | 3,698,074 | +1.51(+3.80%) |
Sep 11, 2008 | 38.36 | 40.31 | 36.92 | 39.83 | 4,198,668 | +0.87(+2.24%) |
Sep 10, 2008 | 36.05 | 39.43 | 36.05 | 38.96 | 4,979,815 | +3.31(+9.28%) |
Sep 09, 2008 | 38.42 | 39.53 | 35.39 | 35.65 | 6,141,213 | -4.42(-11.02%) |
Sep 08, 2008 | 42.50 | 42.97 | 39.86 | 40.06 | 4,523,327 | -1.56(-3.75%) |
Sep 05, 2008 | 41.19 | 42.45 | 39.27 | 41.62 | 0 | +0.08(+0.20%) |
Sep 04, 2008 | 39.36 | 41.80 | 38.18 | 41.54 | 5,834,630 | +2.18(+5.54%) |
Sep 03, 2008 | 39.99 | 41.04 | 38.30 | 39.36 | 3,101,022 | -0.82(-2.03%) |
Sep 02, 2008 | 42.29 | 42.29 | 39.96 | 40.18 | 4,005,811 | -3.43(-7.86%) |
Aug 29, 2008 | 44.70 | 44.88 | 43.25 | 43.61 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.46 | 45.46 | 42.30 | 44.01 | 3,271,595 | -0.65(-1.45%) |
Aug 27, 2008 | 44.94 | 46.35 | 44.22 | 44.66 | 3,104,277 | +0.46(+1.04%) |
Aug 26, 2008 | 42.54 | 44.94 | 42.54 | 44.20 | 3,516,150 | +2.55(+6.11%) |
Aug 25, 2008 | 42.43 | 43.31 | 41.21 | 41.65 | 3,276,620 | -1.06(-2.49%) |
Aug 22, 2008 | 43.62 | 44.89 | 42.07 | 42.71 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.49 | 45.09 | 43.52 | 44.08 | 4,727,136 | +0.97(+2.24%) |
Aug 20, 2008 | 41.91 | 43.46 | 40.92 | 43.11 | 4,434,516 | +1.94(+4.72%) |
Aug 19, 2008 | 39.05 | 41.27 | 39.05 | 41.16 | 3,212,751 | +1.73(+4.38%) |
Aug 18, 2008 | 40.39 | 41.67 | 39.17 | 39.43 | 2,986,220 | -1.20(-2.96%) |
Aug 15, 2008 | 40.73 | 41.41 | 39.43 | 40.64 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.11 | 42.92 | 40.49 | 41.50 | 3,047,069 | -0.97(-2.28%) |
Aug 13, 2008 | 40.77 | 42.79 | 40.05 | 42.47 | 4,324,265 | +1.55(+3.79%) |
Aug 12, 2008 | 40.10 | 41.43 | 39.87 | 40.92 | 5,198,366 | +1.28(+3.22%) |
Aug 11, 2008 | 39.01 | 39.90 | 37.98 | 39.64 | 3,431,565 | +0.38(+0.96%) |
Aug 08, 2008 | 39.03 | 39.73 | 37.88 | 39.27 | 2,771,020 | -0.51(-1.28%) |
Aug 07, 2008 | 41.43 | 42.77 | 39.63 | 39.77 | 4,239,751 | -1.28(-3.11%) |
Aug 06, 2008 | 40.08 | 42.64 | 39.77 | 41.05 | 4,490,806 | +0.75(+1.86%) |
Aug 05, 2008 | 39.37 | 40.86 | 38.41 | 40.30 | 6,833,557 | +0.28(+0.70%) |
Aug 04, 2008 | 46.09 | 46.09 | 39.41 | 40.02 | 8,064,074 | -6.02(-13.08%) |
Aug 01, 2008 | 45.36 | 47.31 | 45.09 | 46.04 | 3,743,281 | +0.42(+0.93%) |
Jul 31, 2008 | 48.78 | 48.89 | 45.33 | 45.62 | 4,469,533 | -3.62(-7.35%) |
Jul 30, 2008 | 46.91 | 49.40 | 45.04 | 49.23 | 6,668,157 | +2.05(+4.34%) |
Jul 29, 2008 | 49.39 | 49.39 | 45.94 | 47.18 | 4,533,040 | -2.12(-4.31%) |
Jul 28, 2008 | 50.64 | 52.30 | 49.17 | 49.31 | 3,797,732 | +0.36(+0.73%) |
Jul 25, 2008 | 49.64 | 51.55 | 48.47 | 48.95 | 3,986,694 | +0.47(+0.97%) |
Jul 24, 2008 | 49.77 | 51.11 | 44.54 | 48.48 | 8,516,026 | -2.36(-4.64%) |
Jul 23, 2008 | 54.13 | 54.62 | 50.06 | 50.84 | 4,925,926 | -3.85(-7.04%) |
Jul 22, 2008 | 56.32 | 56.76 | 53.42 | 54.69 | 3,495,934 | -2.55(-4.45%) |
Jul 21, 2008 | 56.10 | 57.53 | 54.45 | 57.24 | 2,370,384 | +1.61(+2.89%) |
Jul 18, 2008 | 55.30 | 55.93 | 53.40 | 55.63 | 3,984,598 | +1.94(+3.60%) |
Jul 17, 2008 | 58.27 | 58.27 | 52.13 | 53.69 | 4,342,939 | -4.16(-7.19%) |
Jul 16, 2008 | 59.66 | 60.58 | 56.84 | 57.86 | 3,490,089 | -1.79(-3.01%) |
Jul 15, 2008 | 61.10 | 63.34 | 58.51 | 59.65 | 4,002,206 | -1.97(-3.20%) |
Jul 14, 2008 | 62.46 | 62.78 | 60.56 | 61.62 | 3,867,741 | +2.28(+3.85%) |
Jul 11, 2008 | 59.46 | 61.06 | 58.26 | 59.34 | 3,528,960 | +0.56(+0.96%) |
Jul 10, 2008 | 55.54 | 58.80 | 54.21 | 58.78 | 3,322,663 | +3.35(+6.05%) |
Jul 09, 2008 | 58.51 | 59.21 | 55.16 | 55.42 | 3,107,604 | -1.91(-3.33%) |
Jul 08, 2008 | 56.34 | 57.46 | 52.97 | 57.33 | 5,031,789 | -0.11(-0.20%) |
Jul 07, 2008 | 58.93 | 60.54 | 55.54 | 57.44 | 4,735,083 | -2.34(-3.91%) |
Jul 04, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | +0.00(+0.00%) |
Jul 03, 2008 | 62.09 | 63.51 | 58.05 | 59.78 | 2,878,512 | -2.62(-4.20%) |
Jul 02, 2008 | 64.80 | 68.56 | 61.97 | 62.40 | 5,928,327 | -0.65(-1.03%) |