Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.50 | 37.68 | 32.02 | 34.00 | 3,109,458 | +1.29(+3.95%) |
Sep 29, 2008 | 35.95 | 35.95 | 31.29 | 32.71 | 4,069,475 | -3.88(-10.60%) |
Sep 26, 2008 | 37.22 | 37.22 | 35.57 | 36.58 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.13 | 38.55 | 36.87 | 37.96 | 1,260,635 | -0.06(-0.15%) |
Sep 24, 2008 | 39.17 | 39.64 | 37.53 | 38.01 | 1,249,550 | -1.15(-2.93%) |
Sep 23, 2008 | 40.09 | 40.84 | 38.26 | 39.16 | 1,371,658 | -1.02(-2.54%) |
Sep 22, 2008 | 39.97 | 41.79 | 39.89 | 40.18 | 1,464,140 | -0.29(-0.71%) |
Sep 19, 2008 | 41.28 | 44.67 | 39.32 | 40.47 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.10 | 40.63 | 37.41 | 39.76 | 3,202,506 | +2.19(+5.82%) |
Sep 17, 2008 | 39.50 | 40.07 | 37.42 | 37.57 | 2,011,101 | -2.53(-6.31%) |
Sep 16, 2008 | 37.69 | 40.16 | 36.76 | 40.10 | 2,633,968 | +1.45(+3.76%) |
Sep 15, 2008 | 39.75 | 40.56 | 38.20 | 38.65 | 1,489,812 | -2.37(-5.78%) |
Sep 12, 2008 | 39.23 | 41.15 | 38.59 | 41.02 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.16 | 39.99 | 37.14 | 39.55 | 1,638,044 | +0.98(+2.54%) |
Sep 10, 2008 | 38.83 | 39.18 | 37.56 | 38.57 | 2,925,311 | +0.02(+0.04%) |
Sep 09, 2008 | 42.21 | 42.21 | 38.12 | 38.55 | 3,558,369 | -3.65(-8.66%) |
Sep 08, 2008 | 44.15 | 44.86 | 40.51 | 42.21 | 2,501,396 | -0.84(-1.95%) |
Sep 05, 2008 | 42.18 | 43.32 | 41.16 | 43.05 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.88 | 44.25 | 41.08 | 42.62 | 3,104,748 | -2.14(-4.78%) |
Sep 03, 2008 | 47.39 | 47.54 | 43.92 | 44.76 | 2,428,465 | -2.22(-4.72%) |
Sep 02, 2008 | 49.12 | 49.17 | 46.45 | 46.98 | 1,482,613 | -2.19(-4.46%) |
Aug 29, 2008 | 48.88 | 49.86 | 48.55 | 49.17 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.34 | 49.34 | 47.88 | 49.07 | 1,760,452 | +0.06(+0.13%) |
Aug 27, 2008 | 48.72 | 49.62 | 48.62 | 49.01 | 1,197,567 | +0.53(+1.09%) |
Aug 26, 2008 | 48.59 | 48.59 | 47.48 | 48.48 | 1,156,262 | +0.45(+0.93%) |
Aug 25, 2008 | 48.16 | 48.54 | 47.59 | 48.03 | 890,465 | -0.29(-0.59%) |
Aug 22, 2008 | 48.23 | 48.74 | 47.72 | 48.32 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 48.26 | 49.76 | 47.60 | 48.03 | 2,656,123 | -0.71(-1.46%) |
Aug 20, 2008 | 47.92 | 49.01 | 47.50 | 48.74 | 1,601,779 | +1.12(+2.35%) |
Aug 19, 2008 | 47.77 | 47.96 | 47.01 | 47.62 | 1,074,829 | -0.50(-1.04%) |
Aug 18, 2008 | 48.08 | 49.21 | 47.71 | 48.12 | 1,838,300 | +0.41(+0.85%) |
Aug 15, 2008 | 47.89 | 48.56 | 47.42 | 47.71 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.12 | 48.99 | 46.12 | 48.53 | 2,497,229 | +2.02(+4.34%) |
Aug 13, 2008 | 44.43 | 46.78 | 42.70 | 46.51 | 2,487,662 | +1.06(+2.33%) |
Aug 12, 2008 | 45.34 | 46.09 | 44.99 | 45.45 | 1,313,850 | -0.20(-0.44%) |
Aug 11, 2008 | 46.13 | 47.01 | 44.94 | 45.65 | 2,266,228 | -0.64(-1.38%) |
Aug 08, 2008 | 44.36 | 47.02 | 43.45 | 46.29 | 2,469,731 | +1.68(+3.77%) |
Aug 07, 2008 | 45.78 | 46.37 | 44.32 | 44.60 | 1,959,664 | -1.77(-3.82%) |
Aug 06, 2008 | 43.58 | 46.41 | 43.21 | 46.37 | 2,340,971 | +2.79(+6.41%) |
Aug 05, 2008 | 43.71 | 44.10 | 43.01 | 43.58 | 3,013,928 | -0.38(-0.85%) |
Aug 04, 2008 | 46.60 | 46.68 | 43.61 | 43.96 | 2,163,356 | -2.98(-6.34%) |
Aug 01, 2008 | 47.79 | 47.79 | 45.74 | 46.93 | 2,195,012 | -0.82(-1.72%) |
Jul 31, 2008 | 49.88 | 49.88 | 47.54 | 47.75 | 2,774,756 | -2.56(-5.09%) |
Jul 30, 2008 | 47.90 | 50.38 | 47.06 | 50.32 | 4,738,194 | +3.34(+7.10%) |
Jul 29, 2008 | 45.45 | 49.45 | 45.00 | 46.98 | 6,440,729 | +5.25(+12.58%) |
Jul 28, 2008 | 42.22 | 42.55 | 41.36 | 41.73 | 1,576,284 | -0.38(-0.91%) |
Jul 25, 2008 | 41.22 | 42.27 | 40.76 | 42.11 | 1,144,319 | +1.02(+2.49%) |
Jul 24, 2008 | 43.01 | 43.21 | 40.43 | 41.09 | 2,310,534 | -1.57(-3.68%) |
Jul 23, 2008 | 43.09 | 44.81 | 42.60 | 42.66 | 2,983,908 | +0.30(+0.72%) |
Jul 22, 2008 | 43.60 | 43.76 | 41.67 | 42.36 | 2,248,525 | -1.42(-3.24%) |
Jul 21, 2008 | 41.11 | 44.01 | 40.79 | 43.78 | 2,979,068 | +3.25(+8.01%) |
Jul 18, 2008 | 41.18 | 41.60 | 40.22 | 40.53 | 1,111,407 | -0.58(-1.42%) |
Jul 17, 2008 | 40.06 | 41.12 | 39.22 | 41.12 | 2,090,538 | +1.34(+3.37%) |
Jul 16, 2008 | 39.31 | 40.03 | 38.02 | 39.78 | 4,145,222 | +1.24(+3.21%) |
Jul 15, 2008 | 38.95 | 39.99 | 37.49 | 38.54 | 2,209,513 | -0.74(-1.89%) |
Jul 14, 2008 | 39.18 | 39.44 | 38.24 | 39.28 | 1,426,172 | +0.41(+1.07%) |
Jul 11, 2008 | 37.63 | 39.46 | 37.54 | 38.87 | 1,959,189 | +0.66(+1.73%) |
Jul 10, 2008 | 37.29 | 38.87 | 36.73 | 38.20 | 2,443,964 | +0.86(+2.31%) |
Jul 09, 2008 | 38.40 | 39.19 | 37.10 | 37.34 | 1,775,637 | -0.77(-2.01%) |
Jul 08, 2008 | 40.65 | 40.65 | 36.62 | 38.11 | 6,117,058 | -2.23(-5.54%) |
Jul 07, 2008 | 39.70 | 40.98 | 39.14 | 40.34 | 2,687,871 | +0.84(+2.12%) |
Jul 04, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | -0.30(-0.74%) |
Jul 02, 2008 | 41.20 | 41.34 | 39.31 | 39.80 | 3,349,550 | -1.55(-3.74%) |