Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 56.38 | 61.65 | 53.81 | 59.52 | 1,508,194 | +4.15(+7.50%) |
Sep 29, 2008 | 60.02 | 60.28 | 54.71 | 55.37 | 1,605,747 | -5.66(-9.27%) |
Sep 26, 2008 | 57.29 | 61.02 | 54.96 | 61.02 | 0 | +2.67(+4.58%) |
Sep 25, 2008 | 59.52 | 59.78 | 57.26 | 58.35 | 1,318,622 | -0.61(-1.03%) |
Sep 24, 2008 | 56.63 | 59.36 | 55.17 | 58.96 | 722,214 | +2.85(+5.08%) |
Sep 23, 2008 | 58.73 | 60.30 | 56.11 | 56.11 | 1,186,588 | -3.64(-6.09%) |
Sep 22, 2008 | 62.02 | 65.36 | 56.35 | 59.75 | 3,032,317 | -2.61(-4.18%) |
Sep 19, 2008 | 66.70 | 72.38 | 57.61 | 62.36 | 0 | +2.27(+3.77%) |
Sep 18, 2008 | 52.71 | 61.62 | 50.06 | 60.09 | 10,342,844 | +8.37(+16.18%) |
Sep 17, 2008 | 52.11 | 54.19 | 47.68 | 51.72 | 6,657,903 | -2.29(-4.24%) |
Sep 16, 2008 | 49.60 | 54.13 | 48.50 | 54.01 | 5,930,601 | +3.43(+6.79%) |
Sep 15, 2008 | 48.96 | 53.68 | 48.96 | 50.57 | 4,306,366 | -1.56(-2.99%) |
Sep 12, 2008 | 49.35 | 52.31 | 49.20 | 52.13 | 3,613,980 | +2.04(+4.07%) |
Sep 11, 2008 | 47.59 | 50.29 | 47.50 | 50.09 | 3,382,510 | +0.24(+0.48%) |
Sep 10, 2008 | 50.19 | 50.86 | 48.07 | 49.85 | 4,404,846 | +0.13(+0.25%) |
Sep 09, 2008 | 50.33 | 51.31 | 49.61 | 49.73 | 5,189,102 | -0.96(-1.89%) |
Sep 08, 2008 | 49.99 | 51.65 | 49.32 | 50.69 | 4,841,214 | +1.39(+2.83%) |
Sep 05, 2008 | 47.12 | 49.42 | 45.99 | 49.29 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.70 | 49.46 | 48.02 | 48.42 | 2,941,884 | -0.71(-1.45%) |
Sep 03, 2008 | 48.38 | 49.38 | 47.53 | 49.13 | 1,684,806 | +0.45(+0.92%) |
Sep 02, 2008 | 48.24 | 49.35 | 48.04 | 48.68 | 2,258,757 | +1.11(+2.33%) |
Aug 29, 2008 | 46.29 | 48.08 | 46.16 | 47.58 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.96 | 47.18 | 45.29 | 47.18 | 1,666,542 | +1.39(+3.04%) |
Aug 27, 2008 | 45.68 | 46.07 | 45.28 | 45.78 | 1,383,705 | +0.16(+0.35%) |
Aug 26, 2008 | 45.22 | 45.96 | 44.82 | 45.62 | 1,264,955 | +0.45(+1.00%) |
Aug 25, 2008 | 46.43 | 46.48 | 44.60 | 45.17 | 1,982,304 | -1.65(-3.53%) |
Aug 22, 2008 | 46.08 | 46.83 | 45.26 | 46.82 | 1,750,785 | +1.31(+2.87%) |
Aug 21, 2008 | 45.56 | 45.91 | 44.82 | 45.52 | 2,479,450 | -0.63(-1.36%) |
Aug 20, 2008 | 46.82 | 47.09 | 45.23 | 46.14 | 2,908,806 | -0.45(-0.96%) |
Aug 19, 2008 | 47.30 | 47.30 | 45.80 | 46.59 | 2,065,819 | -1.21(-2.53%) |
Aug 18, 2008 | 49.50 | 49.81 | 47.51 | 47.80 | 2,168,921 | -1.90(-3.82%) |
Aug 15, 2008 | 49.80 | 51.00 | 48.80 | 49.70 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.71 | 49.80 | 47.58 | 49.52 | 2,067,419 | +1.30(+2.70%) |
Aug 13, 2008 | 49.35 | 49.73 | 47.12 | 48.22 | 3,508,213 | -1.51(-3.04%) |
Aug 12, 2008 | 52.28 | 52.37 | 49.28 | 49.73 | 3,890,858 | -3.04(-5.76%) |
Aug 11, 2008 | 50.49 | 53.08 | 49.60 | 52.77 | 2,926,665 | +2.04(+4.02%) |
Aug 08, 2008 | 48.54 | 51.15 | 48.48 | 50.73 | 2,901,718 | +2.15(+4.43%) |
Aug 07, 2008 | 49.22 | 51.01 | 47.34 | 48.58 | 3,739,863 | -1.38(-2.76%) |
Aug 06, 2008 | 49.85 | 50.12 | 48.02 | 49.96 | 2,154,621 | +0.11(+0.21%) |
Aug 05, 2008 | 48.85 | 49.95 | 48.38 | 49.85 | 2,257,027 | +1.71(+3.56%) |
Aug 04, 2008 | 47.30 | 48.74 | 46.54 | 48.14 | 2,258,169 | +0.41(+0.85%) |
Aug 01, 2008 | 47.48 | 48.02 | 46.08 | 47.73 | 2,390,182 | +0.79(+1.69%) |
Jul 31, 2008 | 46.75 | 47.66 | 46.32 | 46.94 | 2,560,395 | -0.72(-1.51%) |
Jul 30, 2008 | 47.11 | 48.49 | 46.32 | 47.66 | 3,611,762 | +0.85(+1.82%) |
Jul 29, 2008 | 46.80 | 46.90 | 44.42 | 46.80 | 3,819,753 | +2.29(+5.14%) |
Jul 28, 2008 | 45.56 | 46.61 | 44.28 | 44.52 | 4,282,583 | -0.90(-1.98%) |
Jul 25, 2008 | 45.34 | 46.81 | 44.90 | 45.42 | 3,735,774 | -0.27(-0.60%) |
Jul 24, 2008 | 48.70 | 48.70 | 45.21 | 45.69 | 5,106,178 | -1.94(-4.07%) |
Jul 23, 2008 | 48.52 | 50.52 | 46.70 | 47.63 | 5,784,345 | -0.85(-1.75%) |
Jul 22, 2008 | 45.10 | 48.53 | 44.11 | 48.48 | 4,009,579 | +2.41(+5.24%) |
Jul 21, 2008 | 46.51 | 47.50 | 45.76 | 46.06 | 3,871,794 | +0.29(+0.64%) |
Jul 18, 2008 | 44.57 | 46.14 | 43.70 | 45.77 | 4,414,561 | +1.19(+2.68%) |
Jul 17, 2008 | 44.55 | 45.82 | 43.35 | 44.58 | 9,026,153 | +1.81(+4.23%) |
Jul 16, 2008 | 38.11 | 43.08 | 37.37 | 42.77 | 8,480,427 | +4.80(+12.63%) |
Jul 15, 2008 | 38.83 | 39.79 | 37.35 | 37.97 | 10,916,438 | -1.25(-3.20%) |
Jul 14, 2008 | 46.94 | 47.35 | 35.75 | 39.23 | 16,725,488 | -7.26(-15.61%) |
Jul 11, 2008 | 44.29 | 47.41 | 44.02 | 46.48 | 4,621,266 | +0.33(+0.71%) |
Jul 10, 2008 | 46.24 | 47.28 | 45.22 | 46.16 | 8,117,479 | -0.13(-0.29%) |
Jul 09, 2008 | 49.35 | 49.40 | 45.93 | 46.29 | 3,576,301 | -2.91(-5.91%) |
Jul 08, 2008 | 46.29 | 49.34 | 45.41 | 49.20 | 4,951,925 | +2.86(+6.17%) |
Jul 07, 2008 | 48.00 | 48.55 | 45.69 | 46.34 | 3,887,591 | -1.33(-2.80%) |
Jul 04, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | +0.00(+0.00%) |
Jul 03, 2008 | 49.66 | 49.97 | 47.30 | 47.67 | 2,575,100 | -1.59(-3.22%) |
Jul 02, 2008 | 49.00 | 51.05 | 48.83 | 49.26 | 5,122,661 | +0.43(+0.87%) |