Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.30 | 31.55 | 30.15 | 31.30 | 772,885 | +3.00(+10.60%) |
Sep 29, 2008 | 33.40 | 30.75 | 26.95 | 28.30 | 1,493,337 | -5.10(-15.27%) |
Sep 26, 2008 | 33.40 | 33.85 | 32.80 | 33.40 | 365,161 | -0.70(-2.05%) |
Sep 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 34.10 | 34.60 | 33.30 | 34.10 | 705,723 | +1.80(+5.57%) |
Sep 23, 2008 | 32.75 | 33.15 | 31.00 | 32.30 | 1,123,562 | -0.45(-1.37%) |
Sep 22, 2008 | 32.75 | 34.85 | 32.65 | 32.75 | 3,211,625 | -2.90(-8.13%) |
Sep 19, 2008 | 35.65 | 35.65 | 31.75 | 35.65 | 2,859,636 | +7.20(+25.31%) |
Sep 18, 2008 | 28.45 | 29.50 | 27.30 | 28.45 | 701,013 | +3.51(+14.07%) |
Sep 17, 2008 | 24.94 | 26.55 | 24.80 | 24.94 | 4,054,285 | -1.41(-5.35%) |
Sep 16, 2008 | 26.35 | 26.50 | 25.20 | 26.35 | 907,096 | -4.80(-15.41%) |
Sep 15, 2008 | 31.15 | 31.55 | 29.90 | 31.15 | 2,135,828 | -2.45(-7.29%) |
Sep 12, 2008 | 33.60 | 33.75 | 32.50 | 33.60 | 6,218,838 | +2.75(+8.91%) |
Sep 11, 2008 | 30.85 | 31.50 | 30.18 | 30.85 | 2,070,878 | -1.50(-4.64%) |
Sep 10, 2008 | 32.35 | 32.95 | 31.59 | 32.35 | 1,061,253 | +1.14(+3.65%) |
Sep 09, 2008 | 31.21 | 33.50 | 31.18 | 31.21 | 1,166,684 | -3.89(-11.08%) |
Sep 08, 2008 | 35.10 | 35.60 | 33.50 | 35.10 | 694,966 | +0.54(+1.56%) |
Sep 05, 2008 | 34.56 | 35.03 | 33.55 | 34.56 | 428,058 | -0.33(-0.95%) |
Sep 04, 2008 | 34.89 | 38.00 | 34.80 | 34.89 | 591,222 | -2.25(-6.06%) |
Sep 03, 2008 | 37.14 | 39.40 | 37.04 | 37.14 | 3,649,402 | -2.26(-5.74%) |
Sep 02, 2008 | 39.40 | 39.80 | 39.35 | 39.40 | 562,822 | +0.55(+1.42%) |
Aug 29, 2008 | 38.85 | 39.60 | 38.70 | 38.85 | 181,540 | -0.40(-1.02%) |
Aug 28, 2008 | 38.20 | 39.80 | 39.10 | 39.25 | 582,272 | +1.05(+2.75%) |
Aug 27, 2008 | 38.20 | 38.35 | 37.60 | 38.20 | 1,046,478 | +0.45(+1.19%) |
Aug 26, 2008 | 37.75 | 37.75 | 37.05 | 37.75 | 622,589 | +0.00(+0.00%) |
Aug 25, 2008 | 37.75 | 39.20 | 37.65 | 37.75 | 376,057 | -1.60(-4.07%) |
Aug 22, 2008 | 39.35 | 40.00 | 38.90 | 39.35 | 1,802,481 | -2.05(-4.95%) |
Aug 21, 2008 | 41.40 | 41.60 | 40.90 | 41.40 | 552,153 | +0.95(+2.35%) |
Aug 20, 2008 | 40.45 | 40.55 | 39.15 | 40.45 | 1,122,352 | +1.30(+3.32%) |
Aug 19, 2008 | 41.90 | 40.02 | 38.88 | 39.15 | 1,661,506 | -2.75(-6.56%) |
Aug 18, 2008 | 41.90 | 43.00 | 41.71 | 41.90 | 943,300 | -1.40(-3.23%) |
Aug 15, 2008 | 43.30 | 43.60 | 42.85 | 43.30 | 643,464 | +0.13(+0.30%) |
Aug 14, 2008 | 43.17 | 43.65 | 43.00 | 43.17 | 1,644,544 | -0.38(-0.87%) |
Aug 13, 2008 | 43.55 | 43.75 | 42.85 | 43.55 | 509,236 | -0.60(-1.36%) |
Aug 12, 2008 | 42.60 | 44.80 | 43.80 | 44.15 | 791,983 | +1.55(+3.64%) |
Aug 11, 2008 | 42.60 | 43.10 | 41.85 | 42.60 | 320,527 | +1.44(+3.50%) |
Aug 08, 2008 | 41.16 | 41.36 | 40.10 | 41.16 | 1,290,370 | -2.04(-4.72%) |
Aug 07, 2008 | 43.20 | 43.75 | 43.05 | 43.20 | 433,912 | +0.85(+2.01%) |
Aug 06, 2008 | 42.35 | 42.70 | 41.98 | 42.35 | 753,314 | -0.35(-0.82%) |
Aug 05, 2008 | 42.70 | 43.02 | 41.87 | 42.70 | 2,131,666 | -1.45(-3.28%) |
Aug 04, 2008 | 44.15 | 45.65 | 43.95 | 44.15 | 1,589,376 | -1.95(-4.23%) |
Aug 01, 2008 | 46.10 | 46.95 | 46.10 | 46.10 | 1,782,867 | -1.40(-2.95%) |
Jul 31, 2008 | 48.10 | 48.20 | 47.25 | 47.50 | 391,421 | -0.60(-1.25%) |
Jul 30, 2008 | 46.65 | 48.15 | 47.25 | 48.10 | 782,178 | +1.45(+3.11%) |
Jul 29, 2008 | 46.65 | 46.95 | 46.05 | 46.65 | 393,325 | +0.25(+0.54%) |
Jul 28, 2008 | 46.40 | 46.65 | 46.05 | 46.40 | 1,268,091 | +0.85(+1.87%) |
Jul 25, 2008 | 45.55 | 46.30 | 45.20 | 45.55 | 2,904,548 | -1.20(-2.57%) |
Jul 24, 2008 | 46.75 | 48.15 | 46.70 | 46.75 | 330,760 | -2.15(-4.40%) |
Jul 23, 2008 | 48.90 | 49.85 | 48.90 | 48.90 | 1,384,442 | -1.20(-2.40%) |
Jul 22, 2008 | 50.10 | 50.65 | 49.90 | 50.10 | 396,116 | -0.90(-1.76%) |
Jul 21, 2008 | 50.90 | 51.20 | 50.45 | 51.00 | 294,996 | +0.10(+0.20%) |
Jul 18, 2008 | 50.90 | 51.35 | 50.25 | 50.90 | 479,357 | -2.05(-3.87%) |
Jul 17, 2008 | 52.65 | 53.70 | 52.65 | 52.95 | 534,749 | +0.30(+0.57%) |
Jul 16, 2008 | 52.65 | 52.85 | 52.10 | 52.65 | 871,100 | +0.50(+0.96%) |
Jul 15, 2008 | 52.15 | 53.00 | 51.95 | 52.15 | 522,050 | -1.10(-2.07%) |
Jul 14, 2008 | 53.25 | 54.20 | 52.85 | 53.25 | 301,335 | +0.30(+0.57%) |
Jul 11, 2008 | 52.95 | 53.35 | 52.50 | 52.95 | 252,141 | -1.30(-2.40%) |
Jul 10, 2008 | 54.25 | 54.25 | 52.95 | 54.25 | 374,912 | +1.65(+3.14%) |
Jul 09, 2008 | 52.60 | 53.65 | 52.35 | 52.60 | 344,825 | -1.25(-2.32%) |
Jul 08, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 761,826 | +0.20(+0.37%) |
Jul 07, 2008 | 53.65 | 54.35 | 53.00 | 53.65 | 202,375 | -1.40(-2.54%) |
Jul 04, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +0.00(+0.00%) |
Jul 03, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +1.05(+1.94%) |
Jul 02, 2008 | 54.00 | 55.45 | 53.75 | 54.00 | 1,155,921 | -2.10(-3.74%) |