Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.11 | 37.42 | 35.64 | 37.36 | 10,704,536 | +1.31(+3.64%) |
Sep 29, 2008 | 40.87 | 40.94 | 34.86 | 36.05 | 14,501,734 | -5.71(-13.68%) |
Sep 26, 2008 | 42.93 | 43.00 | 41.14 | 41.76 | 0 | -1.83(-4.21%) |
Sep 25, 2008 | 45.05 | 45.11 | 43.40 | 43.60 | 8,465,678 | -1.03(-2.30%) |
Sep 24, 2008 | 46.08 | 46.65 | 44.27 | 44.62 | 4,429,315 | -1.25(-2.72%) |
Sep 23, 2008 | 47.18 | 48.30 | 45.27 | 45.87 | 4,523,550 | -1.76(-3.69%) |
Sep 22, 2008 | 47.60 | 48.47 | 47.25 | 47.63 | 4,444,422 | -0.21(-0.44%) |
Sep 19, 2008 | 49.47 | 49.47 | 46.88 | 47.84 | 0 | +1.03(+2.19%) |
Sep 18, 2008 | 45.67 | 47.36 | 43.78 | 46.81 | 8,426,997 | +1.59(+3.50%) |
Sep 17, 2008 | 46.75 | 47.52 | 45.19 | 45.23 | 6,410,111 | -2.47(-5.17%) |
Sep 16, 2008 | 45.19 | 48.13 | 44.60 | 47.70 | 9,117,590 | +1.49(+3.23%) |
Sep 15, 2008 | 46.09 | 48.06 | 46.09 | 46.20 | 6,368,013 | -1.53(-3.21%) |
Sep 12, 2008 | 46.18 | 48.04 | 45.71 | 47.73 | 6,027,969 | +1.25(+2.70%) |
Sep 11, 2008 | 44.38 | 46.55 | 43.78 | 46.48 | 6,247,249 | +1.38(+3.06%) |
Sep 10, 2008 | 45.71 | 45.95 | 44.47 | 45.10 | 7,464,125 | -0.15(-0.33%) |
Sep 09, 2008 | 47.28 | 47.55 | 45.20 | 45.25 | 7,187,296 | -2.14(-4.51%) |
Sep 08, 2008 | 48.87 | 49.36 | 46.19 | 47.39 | 6,565,406 | -0.34(-0.71%) |
Sep 05, 2008 | 47.50 | 47.92 | 46.74 | 47.73 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 49.73 | 49.74 | 47.04 | 47.93 | 8,337,504 | -2.29(-4.55%) |
Sep 03, 2008 | 51.81 | 51.81 | 49.28 | 50.22 | 7,481,940 | -1.65(-3.17%) |
Sep 02, 2008 | 53.35 | 53.92 | 51.70 | 51.86 | 7,340,276 | -1.40(-2.64%) |
Aug 29, 2008 | 53.27 | 53.58 | 52.81 | 53.27 | 0 | -0.33(-0.62%) |
Aug 28, 2008 | 51.64 | 53.86 | 51.19 | 53.60 | 6,952,197 | +2.30(+4.49%) |
Aug 27, 2008 | 50.43 | 51.49 | 50.27 | 51.30 | 3,568,994 | +0.77(+1.52%) |
Aug 26, 2008 | 49.69 | 50.57 | 49.55 | 50.53 | 3,468,578 | +0.68(+1.36%) |
Aug 25, 2008 | 50.78 | 50.87 | 49.63 | 49.85 | 3,095,970 | -1.13(-2.22%) |
Aug 22, 2008 | 50.77 | 51.44 | 50.47 | 50.98 | 0 | +0.42(+0.84%) |
Aug 21, 2008 | 49.58 | 50.95 | 49.44 | 50.56 | 5,198,174 | +0.49(+0.98%) |
Aug 20, 2008 | 49.52 | 50.25 | 49.07 | 50.07 | 4,063,387 | +0.63(+1.27%) |
Aug 19, 2008 | 50.07 | 50.27 | 49.24 | 49.44 | 3,768,536 | -0.85(-1.68%) |
Aug 18, 2008 | 50.67 | 51.27 | 49.67 | 50.29 | 4,998,075 | -0.02(-0.05%) |
Aug 15, 2008 | 51.37 | 51.54 | 49.48 | 50.31 | 0 | -0.19(-0.37%) |
Aug 14, 2008 | 51.07 | 51.36 | 50.23 | 50.50 | 9,209,598 | -0.15(-0.30%) |
Aug 13, 2008 | 47.12 | 50.85 | 46.04 | 50.65 | 38,044,688 | -1.70(-3.24%) |
Aug 12, 2008 | 52.09 | 53.33 | 51.64 | 52.35 | 5,578,017 | -0.17(-0.33%) |
Aug 11, 2008 | 51.92 | 52.84 | 51.21 | 52.52 | 7,836,840 | +0.39(+0.75%) |
Aug 08, 2008 | 50.26 | 52.62 | 49.82 | 52.13 | 4,777,464 | +1.58(+3.12%) |
Aug 07, 2008 | 50.53 | 51.68 | 49.82 | 50.55 | 5,971,639 | -0.33(-0.65%) |
Aug 06, 2008 | 50.21 | 51.63 | 49.85 | 50.88 | 5,065,582 | +0.56(+1.11%) |
Aug 05, 2008 | 49.87 | 50.42 | 49.45 | 50.32 | 7,775,759 | +1.08(+2.19%) |
Aug 04, 2008 | 51.73 | 51.97 | 49.10 | 49.24 | 12,121,958 | -3.76(-7.09%) |
Aug 01, 2008 | 53.37 | 53.87 | 52.75 | 53.00 | 6,072,362 | +0.05(+0.09%) |
Jul 31, 2008 | 54.85 | 54.85 | 52.83 | 52.96 | 8,727,572 | -2.50(-4.51%) |
Jul 30, 2008 | 53.94 | 55.53 | 53.49 | 55.46 | 7,772,355 | +2.02(+3.77%) |
Jul 29, 2008 | 53.44 | 54.62 | 52.80 | 53.44 | 7,209,008 | +0.82(+1.56%) |
Jul 28, 2008 | 52.31 | 53.19 | 52.11 | 52.62 | 7,185,011 | +0.40(+0.77%) |
Jul 25, 2008 | 51.53 | 52.35 | 50.54 | 52.22 | 5,537,343 | +1.05(+2.05%) |
Jul 24, 2008 | 53.97 | 54.52 | 50.80 | 51.17 | 7,799,754 | -2.82(-5.22%) |
Jul 23, 2008 | 54.23 | 55.10 | 53.83 | 53.98 | 7,370,437 | +0.71(+1.33%) |
Jul 22, 2008 | 53.43 | 54.02 | 52.24 | 53.27 | 7,955,063 | -0.29(-0.54%) |
Jul 21, 2008 | 51.40 | 53.81 | 50.99 | 53.56 | 8,214,837 | +2.74(+5.39%) |
Jul 18, 2008 | 51.36 | 52.14 | 50.46 | 50.82 | 6,994,155 | -0.40(-0.78%) |
Jul 17, 2008 | 49.58 | 51.84 | 49.58 | 51.22 | 9,173,359 | +2.05(+4.16%) |
Jul 16, 2008 | 49.04 | 49.64 | 47.94 | 49.18 | 12,692,309 | +0.29(+0.60%) |
Jul 15, 2008 | 50.19 | 50.59 | 48.72 | 48.88 | 8,155,891 | -1.92(-3.77%) |
Jul 14, 2008 | 49.68 | 51.05 | 49.56 | 50.80 | 6,837,313 | +1.74(+3.55%) |
Jul 11, 2008 | 49.21 | 50.19 | 48.31 | 49.05 | 6,551,849 | -0.64(-1.29%) |
Jul 10, 2008 | 48.53 | 50.05 | 48.31 | 49.70 | 8,666,712 | +1.38(+2.86%) |
Jul 09, 2008 | 51.14 | 51.21 | 48.26 | 48.32 | 11,141,161 | -2.23(-4.41%) |
Jul 08, 2008 | 52.38 | 52.70 | 50.14 | 50.54 | 12,240,268 | -2.16(-4.10%) |
Jul 07, 2008 | 51.89 | 53.58 | 51.60 | 52.70 | 7,389,462 | +1.03(+2.00%) |
Jul 04, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | -1.36(-2.56%) |
Jul 02, 2008 | 55.73 | 55.99 | 52.99 | 53.02 | 8,503,089 | -2.39(-4.32%) |