Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.74 | 50.70 | 47.64 | 49.38 | 3,179,804 | +2.88(+6.19%) |
Sep 29, 2008 | 51.97 | 51.97 | 45.10 | 46.50 | 7,766,235 | -10.39(-18.26%) |
Sep 26, 2008 | 57.29 | 57.58 | 55.63 | 56.89 | 0 | -2.86(-4.79%) |
Sep 25, 2008 | 58.90 | 60.81 | 58.06 | 59.75 | 3,557,557 | +3.57(+6.35%) |
Sep 24, 2008 | 58.73 | 59.16 | 56.18 | 56.18 | 3,522,573 | -2.62(-4.46%) |
Sep 23, 2008 | 61.66 | 62.51 | 58.56 | 58.80 | 4,149,029 | -3.92(-6.25%) |
Sep 22, 2008 | 64.98 | 66.35 | 62.04 | 62.72 | 3,457,154 | -2.28(-3.51%) |
Sep 19, 2008 | 61.02 | 67.59 | 59.06 | 65.00 | 0 | +7.52(+13.08%) |
Sep 18, 2008 | 56.61 | 57.71 | 50.75 | 57.48 | 9,778,362 | +2.20(+3.98%) |
Sep 17, 2008 | 58.30 | 59.47 | 54.70 | 55.28 | 9,928,521 | -7.47(-11.90%) |
Sep 16, 2008 | 60.78 | 63.50 | 60.22 | 62.75 | 6,656,055 | +1.05(+1.70%) |
Sep 15, 2008 | 62.75 | 64.17 | 60.74 | 61.70 | 5,232,846 | -3.76(-5.74%) |
Sep 12, 2008 | 62.84 | 65.60 | 62.51 | 65.46 | 4,931,480 | +2.06(+3.25%) |
Sep 11, 2008 | 60.01 | 63.40 | 58.64 | 63.40 | 9,490,505 | +1.96(+3.19%) |
Sep 10, 2008 | 61.19 | 62.69 | 59.10 | 61.44 | 6,675,146 | +2.44(+4.14%) |
Sep 09, 2008 | 60.78 | 62.18 | 57.98 | 59.00 | 7,549,261 | -3.25(-5.22%) |
Sep 08, 2008 | 65.03 | 65.31 | 61.25 | 62.25 | 5,529,586 | -2.04(-3.17%) |
Sep 05, 2008 | 64.80 | 65.09 | 61.61 | 64.29 | 0 | -1.23(-1.88%) |
Sep 04, 2008 | 68.59 | 69.31 | 64.75 | 65.52 | 5,108,258 | -4.46(-6.37%) |
Sep 03, 2008 | 70.72 | 72.31 | 68.01 | 69.98 | 6,716,271 | -1.93(-2.68%) |
Sep 02, 2008 | 73.01 | 73.52 | 71.69 | 71.91 | 5,333,669 | -6.71(-8.53%) |
Aug 29, 2008 | 79.40 | 79.49 | 78.45 | 78.62 | 1,725,981 | +0.64(+0.82%) |
Aug 28, 2008 | 78.49 | 78.75 | 77.15 | 77.98 | 1,575,676 | +0.35(+0.45%) |
Aug 27, 2008 | 76.76 | 77.99 | 76.20 | 77.63 | 2,381,754 | +2.73(+3.64%) |
Aug 26, 2008 | 74.26 | 75.72 | 73.82 | 74.90 | 3,138,293 | +0.22(+0.29%) |
Aug 25, 2008 | 77.21 | 77.24 | 73.85 | 74.68 | 3,505,379 | -1.40(-1.84%) |
Aug 22, 2008 | 77.81 | 77.81 | 75.50 | 76.08 | 3,013,492 | -2.54(-3.23%) |
Aug 21, 2008 | 78.46 | 78.81 | 77.68 | 78.62 | 2,427,272 | +0.94(+1.21%) |
Aug 20, 2008 | 76.78 | 77.79 | 75.70 | 77.68 | 2,985,352 | +2.17(+2.87%) |
Aug 19, 2008 | 74.18 | 76.20 | 73.47 | 75.51 | 4,253,655 | +1.61(+2.18%) |
Aug 18, 2008 | 75.87 | 76.18 | 73.21 | 73.90 | 3,878,937 | -0.31(-0.42%) |
Aug 15, 2008 | 75.68 | 75.88 | 73.69 | 74.21 | 0 | -2.84(-3.69%) |
Aug 14, 2008 | 77.95 | 78.93 | 76.24 | 77.05 | 4,652,596 | -2.71(-3.40%) |
Aug 13, 2008 | 77.78 | 80.76 | 76.89 | 79.76 | 6,447,658 | +2.52(+3.26%) |
Aug 12, 2008 | 76.25 | 77.72 | 76.06 | 77.24 | 4,464,350 | -0.03(-0.04%) |
Aug 11, 2008 | 78.06 | 78.54 | 76.36 | 77.27 | 4,373,037 | -2.20(-2.77%) |
Aug 08, 2008 | 79.27 | 79.93 | 78.49 | 79.47 | 4,004,292 | -3.36(-4.06%) |
Aug 07, 2008 | 86.06 | 86.07 | 82.48 | 82.83 | 4,988,908 | -1.99(-2.35%) |
Aug 06, 2008 | 83.62 | 85.07 | 83.30 | 84.82 | 3,738,892 | +1.55(+1.86%) |
Aug 05, 2008 | 81.77 | 83.34 | 80.94 | 83.27 | 5,876,600 | +1.67(+2.05%) |
Aug 04, 2008 | 84.42 | 84.52 | 80.62 | 81.60 | 6,831,362 | -2.65(-3.15%) |
Aug 01, 2008 | 86.89 | 86.93 | 84.15 | 84.25 | 5,530,086 | -3.17(-3.63%) |
Jul 31, 2008 | 91.20 | 91.20 | 87.19 | 87.42 | 7,919,000 | -4.08(-4.46%) |
Jul 30, 2008 | 90.39 | 91.80 | 88.70 | 91.50 | 8,530,944 | +7.50(+8.93%) |
Jul 29, 2008 | 84.00 | 84.73 | 82.14 | 84.00 | 6,179,306 | +4.79(+6.05%) |
Jul 28, 2008 | 80.05 | 80.86 | 78.83 | 79.21 | 2,793,119 | +1.19(+1.53%) |
Jul 25, 2008 | 77.16 | 78.37 | 76.32 | 78.02 | 2,888,408 | +2.40(+3.17%) |
Jul 24, 2008 | 77.66 | 78.12 | 74.97 | 75.62 | 4,948,661 | -2.91(-3.71%) |
Jul 23, 2008 | 80.37 | 80.82 | 78.14 | 78.53 | 5,065,865 | -1.18(-1.48%) |
Jul 22, 2008 | 82.15 | 82.28 | 77.93 | 79.71 | 7,002,571 | -2.55(-3.10%) |
Jul 21, 2008 | 81.51 | 82.37 | 79.78 | 82.26 | 4,735,451 | +4.04(+5.16%) |
Jul 18, 2008 | 80.04 | 80.15 | 77.10 | 78.22 | 6,937,264 | -1.75(-2.19%) |
Jul 17, 2008 | 82.57 | 84.74 | 78.44 | 79.97 | 7,439,630 | -6.67(-7.70%) |
Jul 16, 2008 | 84.49 | 87.34 | 82.82 | 86.64 | 5,632,550 | +1.19(+1.39%) |
Jul 15, 2008 | 87.28 | 87.34 | 84.53 | 85.45 | 5,912,776 | -2.22(-2.53%) |
Jul 14, 2008 | 89.54 | 89.88 | 87.15 | 87.67 | 3,444,705 | -1.11(-1.25%) |
Jul 11, 2008 | 88.48 | 89.68 | 86.52 | 88.78 | 3,752,750 | -1.19(-1.32%) |
Jul 10, 2008 | 88.10 | 90.19 | 86.99 | 89.97 | 5,434,488 | +3.97(+4.62%) |
Jul 09, 2008 | 86.14 | 88.62 | 85.69 | 86.00 | 6,051,355 | +0.98(+1.15%) |
Jul 08, 2008 | 85.15 | 85.24 | 82.04 | 85.02 | 5,740,982 | -2.18(-2.50%) |
Jul 07, 2008 | 85.98 | 87.81 | 85.53 | 87.20 | 6,226,635 | +3.40(+4.06%) |
Jul 04, 2008 | 85.90 | 85.93 | 83.54 | 83.80 | 4,982,880 | +0.00(+0.00%) |
Jul 03, 2008 | 85.90 | 85.93 | 83.54 | 83.80 | 4,982,880 | +0.40(+0.48%) |
Jul 02, 2008 | 92.40 | 92.59 | 82.23 | 83.40 | 12,504,501 | -9.77(-10.49%) |