Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 56.36 | 59.85 | 54.28 | 58.97 | 4,438,179 | +3.88(+7.04%) |
Sep 29, 2008 | 56.84 | 57.86 | 54.05 | 55.09 | 3,843,107 | -3.08(-5.29%) |
Sep 26, 2008 | 54.36 | 58.60 | 54.08 | 58.17 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.68 | 56.01 | 53.24 | 55.58 | 2,574,700 | +1.41(+2.59%) |
Sep 24, 2008 | 54.81 | 55.29 | 53.46 | 54.18 | 2,388,202 | -0.43(-0.79%) |
Sep 23, 2008 | 55.40 | 56.66 | 53.98 | 54.61 | 4,144,191 | -0.66(-1.20%) |
Sep 22, 2008 | 59.62 | 59.86 | 54.15 | 55.27 | 3,882,384 | -4.75(-7.91%) |
Sep 19, 2008 | 59.93 | 61.03 | 57.22 | 60.01 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.31 | 59.55 | 51.95 | 59.55 | 7,773,015 | +7.83(+15.14%) |
Sep 17, 2008 | 52.98 | 54.65 | 51.24 | 51.72 | 4,365,137 | -2.66(-4.89%) |
Sep 16, 2008 | 49.07 | 54.59 | 48.84 | 54.37 | 5,566,154 | +5.72(+11.75%) |
Sep 15, 2008 | 51.66 | 53.38 | 48.66 | 48.66 | 4,782,119 | -4.65(-8.73%) |
Sep 12, 2008 | 52.12 | 53.34 | 51.80 | 53.31 | 0 | +0.41(+0.77%) |
Sep 11, 2008 | 50.32 | 52.97 | 50.00 | 52.90 | 3,405,612 | +1.54(+3.00%) |
Sep 10, 2008 | 53.23 | 53.32 | 50.47 | 51.36 | 3,884,963 | -1.29(-2.45%) |
Sep 09, 2008 | 55.32 | 55.39 | 51.92 | 52.65 | 4,757,354 | -2.79(-5.04%) |
Sep 08, 2008 | 54.79 | 55.71 | 53.73 | 55.45 | 4,140,655 | +2.73(+5.17%) |
Sep 05, 2008 | 52.71 | 52.88 | 51.50 | 52.72 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.68 | 54.57 | 52.89 | 53.01 | 2,711,129 | -1.55(-2.85%) |
Sep 03, 2008 | 53.96 | 54.66 | 53.59 | 54.56 | 2,501,510 | +0.33(+0.60%) |
Sep 02, 2008 | 54.14 | 54.65 | 53.53 | 54.23 | 3,721,071 | +1.63(+3.10%) |
Aug 29, 2008 | 52.88 | 53.39 | 52.32 | 52.60 | 0 | -0.85(-1.58%) |
Aug 28, 2008 | 52.15 | 53.67 | 52.15 | 53.45 | 1,916,111 | +1.48(+2.85%) |
Aug 27, 2008 | 51.81 | 52.51 | 51.06 | 51.96 | 1,451,657 | +0.41(+0.79%) |
Aug 26, 2008 | 51.11 | 51.87 | 50.12 | 51.56 | 2,214,176 | +0.73(+1.44%) |
Aug 25, 2008 | 52.02 | 52.17 | 50.60 | 50.83 | 2,040,871 | -1.70(-3.23%) |
Aug 22, 2008 | 50.93 | 52.98 | 50.77 | 52.52 | 0 | +2.19(+4.34%) |
Aug 21, 2008 | 50.58 | 50.89 | 50.04 | 50.34 | 2,803,402 | -0.95(-1.86%) |
Aug 20, 2008 | 50.68 | 51.43 | 49.91 | 51.29 | 2,705,286 | +0.74(+1.46%) |
Aug 19, 2008 | 51.44 | 51.60 | 50.18 | 50.55 | 3,206,806 | -1.86(-3.55%) |
Aug 18, 2008 | 52.73 | 53.21 | 51.79 | 52.41 | 3,579,273 | -0.26(-0.50%) |
Aug 15, 2008 | 52.31 | 53.17 | 51.65 | 52.67 | 0 | +0.36(+0.68%) |
Aug 14, 2008 | 49.78 | 52.89 | 49.78 | 52.31 | 2,446,332 | +1.52(+3.00%) |
Aug 13, 2008 | 51.46 | 51.81 | 49.97 | 50.79 | 2,031,617 | -0.70(-1.35%) |
Aug 12, 2008 | 52.44 | 52.87 | 50.92 | 51.49 | 3,005,942 | -1.08(-2.06%) |
Aug 11, 2008 | 51.56 | 53.19 | 49.44 | 52.57 | 3,388,282 | +0.76(+1.46%) |
Aug 08, 2008 | 47.87 | 53.12 | 47.79 | 51.81 | 6,706,077 | +4.10(+8.60%) |
Aug 07, 2008 | 48.73 | 49.75 | 46.97 | 47.71 | 4,595,684 | -2.50(-4.97%) |
Aug 06, 2008 | 50.77 | 50.85 | 49.91 | 50.21 | 2,813,391 | -0.86(-1.69%) |
Aug 05, 2008 | 49.29 | 51.24 | 48.71 | 51.07 | 2,771,778 | +2.49(+5.12%) |
Aug 04, 2008 | 48.19 | 49.21 | 47.45 | 48.58 | 2,360,875 | +0.15(+0.31%) |
Aug 01, 2008 | 48.86 | 48.97 | 47.52 | 48.43 | 1,959,020 | -0.34(-0.70%) |
Jul 31, 2008 | 49.13 | 49.69 | 48.28 | 48.77 | 2,568,326 | -1.08(-2.16%) |
Jul 30, 2008 | 50.66 | 50.66 | 48.03 | 49.85 | 2,766,652 | -0.49(-0.98%) |
Jul 29, 2008 | 50.34 | 50.80 | 47.65 | 50.34 | 3,495,124 | +2.88(+6.06%) |
Jul 28, 2008 | 48.86 | 49.06 | 46.97 | 47.47 | 2,704,510 | -1.35(-2.77%) |
Jul 25, 2008 | 47.99 | 49.09 | 46.96 | 48.82 | 2,542,438 | +1.30(+2.73%) |
Jul 24, 2008 | 51.18 | 51.46 | 47.22 | 47.52 | 2,972,525 | -3.39(-6.67%) |
Jul 23, 2008 | 50.53 | 51.81 | 49.75 | 50.91 | 3,201,475 | +0.47(+0.93%) |
Jul 22, 2008 | 48.38 | 50.61 | 47.35 | 50.44 | 3,022,941 | +1.49(+3.04%) |
Jul 21, 2008 | 48.84 | 49.25 | 47.53 | 48.96 | 3,127,688 | -1.30(-2.60%) |
Jul 18, 2008 | 49.97 | 50.43 | 49.25 | 50.26 | 2,630,421 | +0.31(+0.62%) |
Jul 17, 2008 | 48.91 | 50.31 | 47.65 | 49.95 | 3,691,849 | +1.32(+2.72%) |
Jul 16, 2008 | 45.83 | 49.07 | 44.71 | 48.63 | 3,772,998 | +2.95(+6.47%) |
Jul 15, 2008 | 44.98 | 47.50 | 44.67 | 45.67 | 4,184,890 | +0.51(+1.12%) |
Jul 14, 2008 | 47.42 | 47.86 | 44.96 | 45.17 | 3,662,266 | -1.52(-3.25%) |
Jul 11, 2008 | 45.27 | 48.32 | 45.27 | 46.69 | 3,378,330 | +0.23(+0.50%) |
Jul 10, 2008 | 45.56 | 47.04 | 45.38 | 46.45 | 3,169,621 | +0.96(+2.11%) |
Jul 09, 2008 | 49.01 | 49.34 | 45.41 | 45.49 | 3,621,877 | -3.63(-7.39%) |
Jul 08, 2008 | 46.28 | 50.17 | 45.65 | 49.13 | 3,823,517 | +3.03(+6.56%) |
Jul 07, 2008 | 47.90 | 48.18 | 46.09 | 46.10 | 3,226,025 | -1.58(-3.31%) |
Jul 04, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | +0.00(+0.00%) |
Jul 03, 2008 | 48.42 | 48.63 | 47.36 | 47.68 | 1,217,973 | -0.17(-0.35%) |
Jul 02, 2008 | 48.48 | 49.19 | 47.63 | 47.85 | 2,777,376 | -0.59(-1.22%) |