Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.62 | 40.63 | 38.01 | 38.69 | 1,602,435 | +0.69(+1.81%) |
Sep 29, 2008 | 40.91 | 40.91 | 34.31 | 38.00 | 2,345,547 | -3.90(-9.30%) |
Sep 26, 2008 | 40.30 | 42.47 | 39.82 | 41.90 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 40.80 | 41.94 | 39.51 | 41.69 | 1,625,643 | +2.23(+5.66%) |
Sep 24, 2008 | 38.65 | 39.94 | 38.31 | 39.46 | 2,004,154 | +0.73(+1.88%) |
Sep 23, 2008 | 40.75 | 41.79 | 38.21 | 38.73 | 3,744,506 | -0.08(-0.22%) |
Sep 22, 2008 | 43.46 | 43.58 | 38.81 | 38.82 | 3,008,530 | -5.22(-11.85%) |
Sep 19, 2008 | 44.46 | 49.71 | 41.50 | 44.03 | 0 | +2.44(+5.86%) |
Sep 18, 2008 | 38.82 | 44.11 | 37.62 | 41.60 | 6,009,668 | +1.83(+4.61%) |
Sep 17, 2008 | 40.95 | 41.93 | 39.13 | 39.76 | 5,942,212 | -2.58(-6.09%) |
Sep 16, 2008 | 41.65 | 43.34 | 40.37 | 42.34 | 6,466,135 | +0.27(+0.65%) |
Sep 15, 2008 | 47.76 | 47.76 | 41.89 | 42.07 | 6,628,095 | -10.51(-19.99%) |
Sep 12, 2008 | 51.47 | 52.58 | 51.35 | 52.58 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.54 | 52.54 | 51.62 | 52.38 | 1,903,241 | -0.78(-1.46%) |
Sep 10, 2008 | 54.18 | 54.58 | 52.71 | 53.16 | 1,806,404 | -0.50(-0.93%) |
Sep 09, 2008 | 55.06 | 55.31 | 53.23 | 53.66 | 2,450,924 | -1.41(-2.56%) |
Sep 08, 2008 | 54.66 | 55.19 | 53.62 | 55.07 | 2,569,055 | +2.43(+4.62%) |
Sep 05, 2008 | 52.43 | 52.88 | 51.76 | 52.64 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.62 | 54.29 | 52.58 | 52.58 | 1,706,629 | -1.27(-2.35%) |
Sep 03, 2008 | 52.97 | 54.15 | 52.67 | 53.85 | 1,948,244 | +1.01(+1.91%) |
Sep 02, 2008 | 51.94 | 53.09 | 51.35 | 52.84 | 1,659,564 | +1.49(+2.91%) |
Aug 29, 2008 | 51.51 | 51.97 | 50.59 | 51.35 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.48 | 51.67 | 50.18 | 51.65 | 1,754,453 | +1.74(+3.49%) |
Aug 27, 2008 | 49.40 | 50.33 | 49.14 | 49.90 | 850,833 | +0.29(+0.58%) |
Aug 26, 2008 | 49.69 | 50.53 | 49.15 | 49.62 | 650,261 | +0.01(+0.02%) |
Aug 25, 2008 | 50.69 | 51.04 | 49.46 | 49.60 | 826,886 | -1.83(-3.56%) |
Aug 22, 2008 | 50.48 | 51.62 | 49.45 | 51.44 | 0 | +1.46(+2.93%) |
Aug 21, 2008 | 49.10 | 50.40 | 49.03 | 49.97 | 1,140,039 | -0.63(-1.25%) |
Aug 20, 2008 | 50.37 | 50.88 | 49.65 | 50.61 | 841,829 | +0.24(+0.49%) |
Aug 19, 2008 | 50.51 | 50.71 | 49.62 | 50.36 | 983,390 | -0.66(-1.29%) |
Aug 18, 2008 | 52.58 | 52.87 | 50.54 | 51.02 | 927,803 | -1.32(-2.52%) |
Aug 15, 2008 | 53.37 | 53.57 | 50.99 | 52.34 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.55 | 53.31 | 50.55 | 53.26 | 712,416 | +1.16(+2.23%) |
Aug 13, 2008 | 51.92 | 52.77 | 51.06 | 52.09 | 1,228,044 | +0.21(+0.41%) |
Aug 12, 2008 | 51.65 | 53.03 | 50.89 | 51.88 | 1,455,434 | -0.35(-0.67%) |
Aug 11, 2008 | 50.57 | 52.66 | 50.23 | 52.23 | 1,650,751 | +1.37(+2.69%) |
Aug 08, 2008 | 47.77 | 51.35 | 47.77 | 50.86 | 1,329,822 | +2.29(+4.71%) |
Aug 07, 2008 | 49.38 | 49.76 | 48.11 | 48.58 | 1,256,512 | -1.31(-2.63%) |
Aug 06, 2008 | 49.59 | 50.45 | 48.83 | 49.89 | 1,145,095 | -0.23(-0.46%) |
Aug 05, 2008 | 48.25 | 50.21 | 48.00 | 50.12 | 1,335,359 | +2.56(+5.37%) |
Aug 04, 2008 | 48.36 | 48.61 | 47.38 | 47.57 | 1,059,808 | -0.76(-1.57%) |
Aug 01, 2008 | 49.35 | 49.80 | 48.06 | 48.33 | 1,187,007 | -1.43(-2.88%) |
Jul 31, 2008 | 49.68 | 50.66 | 48.98 | 49.76 | 1,090,302 | -0.97(-1.92%) |
Jul 30, 2008 | 50.00 | 51.05 | 49.22 | 50.73 | 1,635,138 | +0.79(+1.59%) |
Jul 29, 2008 | 49.94 | 51.34 | 47.88 | 49.94 | 3,172,825 | +2.83(+6.01%) |
Jul 28, 2008 | 49.77 | 50.43 | 46.91 | 47.11 | 1,685,379 | -2.45(-4.94%) |
Jul 25, 2008 | 49.03 | 50.29 | 48.79 | 49.56 | 1,325,028 | +0.59(+1.19%) |
Jul 24, 2008 | 51.94 | 51.94 | 48.53 | 48.97 | 2,281,408 | -3.25(-6.22%) |
Jul 23, 2008 | 51.33 | 53.18 | 50.42 | 52.22 | 2,007,737 | +1.30(+2.56%) |
Jul 22, 2008 | 48.48 | 51.25 | 48.05 | 50.92 | 1,179,510 | +2.20(+4.51%) |
Jul 21, 2008 | 48.96 | 49.39 | 47.91 | 48.72 | 979,688 | +0.12(+0.25%) |
Jul 18, 2008 | 49.45 | 49.61 | 48.08 | 48.60 | 1,787,681 | -0.62(-1.26%) |
Jul 17, 2008 | 45.92 | 49.67 | 45.92 | 49.22 | 2,032,360 | +0.95(+1.97%) |
Jul 16, 2008 | 45.92 | 48.55 | 45.36 | 48.27 | 2,328,609 | +2.43(+5.30%) |
Jul 15, 2008 | 46.93 | 47.83 | 45.61 | 45.84 | 2,292,402 | -1.39(-2.95%) |
Jul 14, 2008 | 49.89 | 49.91 | 46.96 | 47.23 | 1,189,486 | -1.78(-3.63%) |
Jul 11, 2008 | 48.05 | 50.05 | 47.51 | 49.01 | 1,847,634 | -0.09(-0.18%) |
Jul 10, 2008 | 48.68 | 50.50 | 48.09 | 49.10 | 1,419,706 | +0.63(+1.29%) |
Jul 09, 2008 | 51.46 | 52.51 | 48.25 | 48.48 | 1,519,551 | -3.20(-6.19%) |
Jul 08, 2008 | 48.26 | 52.20 | 47.77 | 51.68 | 1,447,797 | +3.42(+7.08%) |
Jul 07, 2008 | 49.50 | 49.94 | 47.87 | 48.26 | 1,143,928 | -0.67(-1.38%) |
Jul 04, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,947 | +0.00(+0.00%) |
Jul 03, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,947 | -0.46(-0.93%) |
Jul 02, 2008 | 50.40 | 50.63 | 49.34 | 49.40 | 1,453,765 | -0.39(-0.78%) |