Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 55.74 | 59.20 | 53.69 | 58.32 | 4,487,195 | +3.83(+7.04%) |
Sep 29, 2008 | 56.22 | 57.23 | 53.46 | 54.49 | 3,885,550 | -3.05(-5.29%) |
Sep 26, 2008 | 53.77 | 57.96 | 53.49 | 57.53 | 0 | +2.56(+4.65%) |
Sep 25, 2008 | 53.09 | 55.40 | 52.66 | 54.98 | 2,603,135 | +1.39(+2.59%) |
Sep 24, 2008 | 54.21 | 54.69 | 52.88 | 53.59 | 2,414,577 | -0.42(-0.79%) |
Sep 23, 2008 | 54.79 | 56.04 | 53.39 | 54.01 | 4,189,959 | -0.65(-1.20%) |
Sep 22, 2008 | 58.97 | 59.21 | 53.56 | 54.66 | 3,925,261 | -4.69(-7.91%) |
Sep 19, 2008 | 59.28 | 60.37 | 56.60 | 59.36 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 52.73 | 58.90 | 51.38 | 58.90 | 7,858,860 | +7.75(+15.14%) |
Sep 17, 2008 | 52.40 | 54.05 | 50.68 | 51.15 | 4,413,346 | -2.63(-4.89%) |
Sep 16, 2008 | 48.53 | 53.99 | 48.30 | 53.78 | 5,627,626 | +5.65(+11.75%) |
Sep 15, 2008 | 51.10 | 52.80 | 48.13 | 48.13 | 4,834,932 | -4.60(-8.73%) |
Sep 12, 2008 | 51.55 | 52.76 | 51.23 | 52.73 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 49.77 | 52.39 | 49.45 | 52.33 | 3,443,224 | +1.53(+3.00%) |
Sep 10, 2008 | 52.64 | 52.74 | 49.92 | 50.80 | 3,927,869 | -1.28(-2.45%) |
Sep 09, 2008 | 54.72 | 54.78 | 51.35 | 52.08 | 4,809,894 | -2.76(-5.04%) |
Sep 08, 2008 | 54.19 | 55.10 | 53.14 | 54.84 | 4,186,384 | +2.70(+5.17%) |
Sep 05, 2008 | 52.13 | 52.30 | 50.94 | 52.14 | 0 | -0.28(-0.54%) |
Sep 04, 2008 | 53.09 | 53.97 | 52.31 | 52.43 | 2,741,071 | -1.54(-2.85%) |
Sep 03, 2008 | 53.37 | 54.06 | 53.00 | 53.96 | 2,529,137 | +0.32(+0.60%) |
Sep 02, 2008 | 53.55 | 54.06 | 52.94 | 53.64 | 3,762,166 | +1.61(+3.10%) |
Aug 29, 2008 | 52.30 | 52.80 | 51.75 | 52.03 | 0 | -0.84(-1.58%) |
Aug 28, 2008 | 51.58 | 53.09 | 51.58 | 52.86 | 1,937,273 | +1.47(+2.85%) |
Aug 27, 2008 | 51.25 | 51.94 | 50.51 | 51.40 | 1,467,689 | +0.40(+0.79%) |
Aug 26, 2008 | 50.55 | 51.31 | 49.57 | 50.99 | 2,238,630 | +0.72(+1.44%) |
Aug 25, 2008 | 51.45 | 51.60 | 50.05 | 50.27 | 2,063,410 | -1.68(-3.23%) |
Aug 22, 2008 | 50.38 | 52.40 | 50.22 | 51.95 | 0 | +2.16(+4.34%) |
Aug 21, 2008 | 50.02 | 50.33 | 49.49 | 49.79 | 2,834,363 | -0.94(-1.86%) |
Aug 20, 2008 | 50.13 | 50.87 | 49.36 | 50.73 | 2,735,163 | +0.73(+1.46%) |
Aug 19, 2008 | 50.88 | 51.04 | 49.63 | 50.00 | 3,242,222 | -1.84(-3.55%) |
Aug 18, 2008 | 52.16 | 52.63 | 51.22 | 51.84 | 3,618,803 | -0.26(-0.50%) |
Aug 15, 2008 | 51.74 | 52.59 | 51.09 | 52.10 | 0 | +0.35(+0.68%) |
Aug 14, 2008 | 49.24 | 52.31 | 49.24 | 51.74 | 2,473,349 | +1.51(+3.00%) |
Aug 13, 2008 | 50.89 | 51.25 | 49.42 | 50.23 | 2,054,055 | -0.69(-1.35%) |
Aug 12, 2008 | 51.87 | 52.30 | 50.36 | 50.92 | 3,039,140 | -1.07(-2.06%) |
Aug 11, 2008 | 51.00 | 52.61 | 48.90 | 52.00 | 3,425,702 | +0.75(+1.46%) |
Aug 08, 2008 | 47.35 | 52.54 | 47.27 | 51.25 | 6,780,139 | +4.06(+8.60%) |
Aug 07, 2008 | 48.20 | 49.20 | 46.46 | 47.19 | 4,646,439 | -2.47(-4.97%) |
Aug 06, 2008 | 50.22 | 50.30 | 49.36 | 49.66 | 2,844,462 | -0.85(-1.69%) |
Aug 05, 2008 | 48.76 | 50.68 | 48.18 | 50.51 | 2,802,390 | +2.46(+5.12%) |
Aug 04, 2008 | 47.67 | 48.67 | 46.94 | 48.05 | 2,386,948 | +0.15(+0.31%) |
Aug 01, 2008 | 48.33 | 48.44 | 47.00 | 47.90 | 1,980,656 | -0.34(-0.70%) |
Jul 31, 2008 | 48.60 | 49.15 | 47.75 | 48.24 | 2,596,691 | -1.07(-2.16%) |
Jul 30, 2008 | 50.11 | 50.11 | 47.51 | 49.30 | 2,797,207 | -0.49(-0.98%) |
Jul 29, 2008 | 49.79 | 50.24 | 47.13 | 49.79 | 3,533,724 | +2.85(+6.06%) |
Jul 28, 2008 | 48.33 | 48.53 | 46.46 | 46.95 | 2,734,379 | -1.34(-2.77%) |
Jul 25, 2008 | 47.47 | 48.55 | 46.45 | 48.28 | 2,570,517 | +1.28(+2.73%) |
Jul 24, 2008 | 50.62 | 50.90 | 46.71 | 47.00 | 3,005,353 | -3.36(-6.67%) |
Jul 23, 2008 | 49.98 | 51.24 | 49.21 | 50.36 | 3,236,832 | +0.47(+0.93%) |
Jul 22, 2008 | 47.85 | 50.06 | 46.84 | 49.89 | 3,056,326 | +1.47(+3.04%) |
Jul 21, 2008 | 48.30 | 48.71 | 47.01 | 48.42 | 3,162,230 | -1.29(-2.60%) |
Jul 18, 2008 | 49.42 | 49.88 | 48.71 | 49.71 | 2,659,471 | +0.31(+0.62%) |
Jul 17, 2008 | 48.37 | 49.76 | 47.13 | 49.40 | 3,732,622 | +1.31(+2.72%) |
Jul 16, 2008 | 45.33 | 48.53 | 44.22 | 48.10 | 3,814,667 | +2.92(+6.47%) |
Jul 15, 2008 | 44.49 | 46.98 | 44.18 | 45.17 | 4,231,108 | +0.50(+1.12%) |
Jul 14, 2008 | 46.91 | 47.34 | 44.47 | 44.67 | 3,702,712 | -1.50(-3.25%) |
Jul 11, 2008 | 44.77 | 47.79 | 44.77 | 46.18 | 3,415,641 | +0.23(+0.50%) |
Jul 10, 2008 | 45.06 | 46.52 | 44.89 | 45.95 | 3,204,627 | +0.95(+2.11%) |
Jul 09, 2008 | 48.47 | 48.80 | 44.91 | 45.00 | 3,661,877 | -3.59(-7.39%) |
Jul 08, 2008 | 45.78 | 49.62 | 45.15 | 48.59 | 3,865,744 | +2.99(+6.56%) |
Jul 07, 2008 | 47.37 | 47.65 | 45.59 | 45.60 | 3,261,653 | -1.56(-3.31%) |
Jul 04, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | +0.00(+0.00%) |
Jul 03, 2008 | 47.89 | 48.10 | 46.84 | 47.16 | 1,231,425 | -0.16(-0.35%) |
Jul 02, 2008 | 47.95 | 48.65 | 47.11 | 47.32 | 2,808,050 | -0.58(-1.22%) |