Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.96 | 47.58 | 42.59 | 47.44 | 4,867,359 | +5.94(+14.33%) |
Sep 29, 2008 | 45.17 | 45.99 | 39.34 | 41.50 | 5,502,551 | -5.78(-12.23%) |
Sep 26, 2008 | 46.43 | 47.52 | 46.20 | 47.28 | 0 | -1.04(-2.15%) |
Sep 25, 2008 | 48.46 | 49.13 | 46.61 | 48.32 | 5,256,293 | +0.89(+1.87%) |
Sep 24, 2008 | 49.02 | 49.48 | 47.14 | 47.43 | 3,491,831 | -1.00(-2.07%) |
Sep 23, 2008 | 51.67 | 52.29 | 47.75 | 48.44 | 4,656,849 | -3.13(-6.08%) |
Sep 22, 2008 | 54.52 | 54.82 | 51.26 | 51.57 | 3,813,737 | -3.03(-5.55%) |
Sep 19, 2008 | 54.50 | 56.65 | 53.27 | 54.60 | 0 | +4.49(+8.96%) |
Sep 18, 2008 | 49.23 | 50.12 | 46.66 | 50.11 | 4,407,503 | +1.73(+3.57%) |
Sep 17, 2008 | 50.09 | 51.34 | 47.64 | 48.39 | 5,055,064 | -2.30(-4.54%) |
Sep 16, 2008 | 47.12 | 50.95 | 46.16 | 50.69 | 5,861,802 | +1.29(+2.62%) |
Sep 15, 2008 | 51.88 | 52.20 | 48.74 | 49.39 | 4,969,164 | -5.98(-10.80%) |
Sep 12, 2008 | 52.76 | 56.50 | 51.83 | 55.37 | 5,615,818 | +2.32(+4.37%) |
Sep 11, 2008 | 49.67 | 53.11 | 48.84 | 53.05 | 4,968,604 | +2.12(+4.16%) |
Sep 10, 2008 | 48.55 | 51.68 | 48.55 | 50.93 | 6,189,393 | +2.71(+5.62%) |
Sep 09, 2008 | 53.61 | 53.64 | 48.06 | 48.22 | 7,450,841 | -5.37(-10.01%) |
Sep 08, 2008 | 57.12 | 58.95 | 52.70 | 53.59 | 6,157,939 | -1.80(-3.24%) |
Sep 05, 2008 | 54.88 | 56.01 | 52.53 | 55.39 | 0 | -0.52(-0.93%) |
Sep 04, 2008 | 59.81 | 60.25 | 55.36 | 55.91 | 4,591,265 | -3.86(-6.46%) |
Sep 03, 2008 | 62.60 | 63.45 | 58.98 | 59.76 | 4,841,832 | -2.84(-4.54%) |
Sep 02, 2008 | 68.74 | 68.77 | 62.24 | 62.61 | 5,128,479 | -5.64(-8.26%) |
Aug 29, 2008 | 68.72 | 69.63 | 67.98 | 68.25 | 0 | -0.66(-0.95%) |
Aug 28, 2008 | 69.73 | 70.58 | 67.98 | 68.90 | 3,424,789 | -0.27(-0.39%) |
Aug 27, 2008 | 67.11 | 69.18 | 66.27 | 69.18 | 3,385,434 | +2.31(+3.45%) |
Aug 26, 2008 | 64.58 | 66.87 | 64.41 | 66.87 | 2,991,307 | +2.49(+3.86%) |
Aug 25, 2008 | 67.35 | 67.75 | 63.81 | 64.38 | 2,807,506 | -2.73(-4.07%) |
Aug 22, 2008 | 67.33 | 68.13 | 65.75 | 67.11 | 2,436,108 | -0.59(-0.87%) |
Aug 21, 2008 | 65.45 | 68.13 | 64.32 | 67.70 | 4,126,146 | +2.32(+3.54%) |
Aug 20, 2008 | 63.66 | 65.40 | 62.05 | 65.39 | 4,365,254 | +2.26(+3.58%) |
Aug 19, 2008 | 62.00 | 63.13 | 60.77 | 63.13 | 3,910,726 | +0.86(+1.38%) |
Aug 18, 2008 | 61.16 | 62.52 | 61.12 | 62.27 | 4,829,408 | +1.49(+2.45%) |
Aug 15, 2008 | 63.38 | 63.62 | 59.86 | 60.78 | 0 | -2.27(-3.59%) |
Aug 14, 2008 | 64.11 | 64.84 | 62.59 | 63.04 | 4,168,434 | -1.52(-2.35%) |
Aug 13, 2008 | 61.50 | 65.12 | 60.13 | 64.56 | 6,984,060 | +3.54(+5.81%) |
Aug 12, 2008 | 68.77 | 68.77 | 57.15 | 61.02 | 17,078,406 | -3.87(-5.96%) |
Aug 11, 2008 | 65.20 | 65.79 | 62.85 | 64.88 | 6,918,789 | -0.12(-0.18%) |
Aug 08, 2008 | 64.74 | 65.84 | 62.82 | 65.00 | 3,734,979 | -0.57(-0.87%) |
Aug 07, 2008 | 66.38 | 66.97 | 64.29 | 65.57 | 3,243,248 | +0.25(+0.38%) |
Aug 06, 2008 | 63.93 | 66.96 | 61.89 | 65.33 | 4,076,161 | +1.44(+2.25%) |
Aug 05, 2008 | 65.16 | 65.62 | 63.57 | 63.89 | 3,497,685 | -1.06(-1.63%) |
Aug 04, 2008 | 68.91 | 68.91 | 64.45 | 64.94 | 3,657,819 | -3.55(-5.19%) |
Aug 01, 2008 | 69.64 | 72.17 | 68.43 | 68.49 | 1,874,534 | -0.79(-1.14%) |
Jul 31, 2008 | 74.53 | 74.53 | 69.10 | 69.29 | 3,593,615 | -5.14(-6.91%) |
Jul 30, 2008 | 68.58 | 74.53 | 68.48 | 74.43 | 4,032,616 | +5.98(+8.73%) |
Jul 29, 2008 | 68.45 | 68.50 | 66.43 | 68.45 | 2,655,556 | +1.10(+1.63%) |
Jul 28, 2008 | 68.15 | 69.41 | 67.31 | 67.35 | 2,617,119 | -0.62(-0.91%) |
Jul 25, 2008 | 67.15 | 69.61 | 67.15 | 67.97 | 2,769,031 | +0.96(+1.44%) |
Jul 24, 2008 | 70.72 | 71.02 | 66.32 | 67.01 | 4,774,996 | -3.34(-4.75%) |
Jul 23, 2008 | 74.41 | 74.90 | 69.92 | 70.35 | 2,520,687 | -3.82(-5.14%) |
Jul 22, 2008 | 75.08 | 76.31 | 72.99 | 74.17 | 2,320,667 | -1.29(-1.72%) |
Jul 21, 2008 | 72.05 | 75.57 | 72.05 | 75.46 | 2,536,424 | +3.70(+5.16%) |
Jul 18, 2008 | 74.11 | 74.79 | 71.01 | 71.76 | 3,107,808 | -2.07(-2.80%) |
Jul 17, 2008 | 73.42 | 75.76 | 73.03 | 73.83 | 3,604,910 | +0.95(+1.30%) |
Jul 16, 2008 | 73.31 | 73.31 | 70.35 | 72.88 | 18,643,024 | -0.20(-0.27%) |
Jul 15, 2008 | 74.55 | 76.00 | 71.91 | 73.08 | 4,259,214 | -2.22(-2.95%) |
Jul 14, 2008 | 74.95 | 76.27 | 74.22 | 75.30 | 2,969,548 | +0.89(+1.19%) |
Jul 11, 2008 | 72.48 | 75.48 | 72.48 | 74.41 | 3,683,265 | -0.25(-0.33%) |
Jul 10, 2008 | 72.28 | 75.55 | 71.12 | 74.66 | 4,715,580 | +3.54(+4.98%) |
Jul 09, 2008 | 72.19 | 73.88 | 70.76 | 71.12 | 4,507,440 | -1.05(-1.46%) |
Jul 08, 2008 | 74.18 | 74.57 | 70.58 | 72.17 | 6,335,209 | -2.47(-3.31%) |
Jul 07, 2008 | 77.39 | 77.81 | 72.77 | 74.64 | 5,113,066 | -1.98(-2.58%) |
Jul 04, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | +0.00(+0.00%) |
Jul 03, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | -0.02(-0.02%) |
Jul 02, 2008 | 82.08 | 82.15 | 76.42 | 76.64 | 3,246,981 | -4.88(-5.98%) |