Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.38 | 45.24 | 41.37 | 44.58 | 9,790,130 | +3.35(+8.14%) |
Sep 29, 2008 | 47.24 | 47.24 | 39.77 | 41.23 | 13,255,808 | -7.23(-14.93%) |
Sep 26, 2008 | 48.69 | 49.56 | 46.75 | 48.46 | 0 | -1.99(-3.95%) |
Sep 25, 2008 | 50.15 | 50.92 | 49.14 | 50.46 | 8,399,016 | -0.12(-0.24%) |
Sep 24, 2008 | 51.37 | 52.44 | 50.22 | 50.58 | 4,695,326 | -0.24(-0.47%) |
Sep 23, 2008 | 52.63 | 53.69 | 50.61 | 50.81 | 9,030,135 | -1.08(-2.09%) |
Sep 22, 2008 | 53.21 | 54.09 | 51.54 | 51.90 | 8,496,481 | -1.20(-2.27%) |
Sep 19, 2008 | 55.09 | 56.35 | 50.64 | 53.10 | 0 | +4.13(+8.43%) |
Sep 18, 2008 | 48.71 | 50.15 | 46.17 | 48.98 | 12,858,709 | +1.76(+3.72%) |
Sep 17, 2008 | 49.26 | 50.49 | 46.69 | 47.22 | 13,947,383 | -1.47(-3.02%) |
Sep 16, 2008 | 45.13 | 48.95 | 43.47 | 48.69 | 14,492,036 | +1.64(+3.48%) |
Sep 15, 2008 | 50.02 | 50.04 | 46.01 | 47.06 | 11,883,566 | -5.23(-10.00%) |
Sep 12, 2008 | 50.92 | 52.60 | 50.87 | 52.28 | 0 | +1.44(+2.84%) |
Sep 11, 2008 | 50.15 | 51.33 | 48.29 | 50.84 | 7,890,858 | +0.45(+0.89%) |
Sep 10, 2008 | 48.98 | 51.01 | 48.58 | 50.39 | 10,246,228 | +1.70(+3.49%) |
Sep 09, 2008 | 51.35 | 51.35 | 48.18 | 48.69 | 15,763,939 | -3.67(-7.00%) |
Sep 08, 2008 | 54.35 | 54.68 | 52.17 | 52.36 | 10,291,677 | -1.20(-2.25%) |
Sep 05, 2008 | 53.32 | 54.03 | 52.01 | 53.56 | 0 | +0.24(+0.45%) |
Sep 04, 2008 | 54.33 | 55.28 | 52.23 | 53.32 | 10,835,949 | -0.97(-1.79%) |
Sep 03, 2008 | 53.92 | 55.67 | 53.58 | 54.30 | 12,040,676 | -0.55(-1.01%) |
Sep 02, 2008 | 54.72 | 55.46 | 53.30 | 54.85 | 9,721,771 | -1.88(-3.32%) |
Aug 29, 2008 | 57.57 | 57.58 | 56.26 | 56.73 | 0 | -0.29(-0.52%) |
Aug 28, 2008 | 58.08 | 58.34 | 55.46 | 57.03 | 7,728,979 | -0.60(-1.04%) |
Aug 27, 2008 | 57.41 | 58.46 | 57.05 | 57.62 | 7,812,317 | +1.07(+1.88%) |
Aug 26, 2008 | 55.20 | 57.16 | 55.14 | 56.56 | 11,046,150 | +3.40(+6.40%) |
Aug 25, 2008 | 54.28 | 54.43 | 52.44 | 53.16 | 5,918,550 | -0.74(-1.38%) |
Aug 22, 2008 | 55.37 | 55.37 | 52.85 | 53.90 | 0 | -1.82(-3.27%) |
Aug 21, 2008 | 56.20 | 56.84 | 55.21 | 55.72 | 9,182,221 | +1.07(+1.95%) |
Aug 20, 2008 | 53.92 | 55.58 | 53.01 | 54.66 | 10,141,779 | +1.32(+2.48%) |
Aug 19, 2008 | 51.70 | 53.73 | 51.47 | 53.33 | 7,452,217 | +1.48(+2.85%) |
Aug 18, 2008 | 52.97 | 53.94 | 51.51 | 51.85 | 7,322,146 | -1.09(-2.07%) |
Aug 15, 2008 | 52.38 | 54.29 | 50.47 | 52.95 | 0 | +0.41(+0.79%) |
Aug 14, 2008 | 52.48 | 53.76 | 51.76 | 52.53 | 6,348,542 | -0.74(-1.38%) |
Aug 13, 2008 | 50.86 | 53.76 | 50.03 | 53.27 | 9,935,203 | +2.89(+5.73%) |
Aug 12, 2008 | 50.40 | 51.31 | 50.03 | 50.38 | 6,319,556 | +0.28(+0.55%) |
Aug 11, 2008 | 50.24 | 51.39 | 48.56 | 50.11 | 9,819,361 | +0.68(+1.38%) |
Aug 08, 2008 | 49.75 | 49.90 | 48.49 | 49.43 | 7,589,471 | -0.77(-1.54%) |
Aug 07, 2008 | 53.16 | 53.28 | 49.86 | 50.20 | 9,518,452 | -2.03(-3.89%) |
Aug 06, 2008 | 49.30 | 52.49 | 49.30 | 52.23 | 9,076,758 | +2.55(+5.12%) |
Aug 05, 2008 | 49.19 | 50.53 | 48.07 | 49.68 | 10,952,609 | -0.97(-1.92%) |
Aug 04, 2008 | 54.21 | 54.32 | 50.30 | 50.66 | 8,353,152 | -3.30(-6.11%) |
Aug 01, 2008 | 52.62 | 55.96 | 52.62 | 53.96 | 6,545,184 | +0.74(+1.38%) |
Jul 31, 2008 | 54.73 | 54.85 | 53.13 | 53.22 | 6,840,019 | -1.79(-3.26%) |
Jul 30, 2008 | 52.57 | 55.14 | 51.49 | 55.01 | 9,445,562 | +2.49(+4.74%) |
Jul 29, 2008 | 52.52 | 54.44 | 51.93 | 52.52 | 8,760,917 | -1.79(-3.30%) |
Jul 28, 2008 | 54.29 | 55.09 | 53.42 | 54.32 | 7,091,934 | +0.11(+0.20%) |
Jul 25, 2008 | 54.44 | 55.45 | 53.59 | 54.21 | 7,055,292 | -0.23(-0.42%) |
Jul 24, 2008 | 55.37 | 56.30 | 52.80 | 54.44 | 10,803,048 | -0.49(-0.89%) |
Jul 23, 2008 | 57.35 | 57.84 | 54.63 | 54.92 | 9,047,916 | -2.83(-4.90%) |
Jul 22, 2008 | 59.00 | 59.00 | 56.15 | 57.75 | 8,243,288 | -1.76(-2.96%) |
Jul 21, 2008 | 58.16 | 59.88 | 58.03 | 59.52 | 6,581,188 | +1.40(+2.40%) |
Jul 18, 2008 | 56.96 | 59.12 | 56.96 | 58.12 | 8,570,272 | +0.97(+1.69%) |
Jul 17, 2008 | 59.29 | 59.56 | 55.76 | 57.16 | 10,943,142 | -1.93(-3.27%) |
Jul 16, 2008 | 60.63 | 61.38 | 58.24 | 59.09 | 8,826,639 | -1.89(-3.10%) |
Jul 15, 2008 | 64.18 | 64.36 | 60.52 | 60.98 | 7,337,120 | -3.45(-5.35%) |
Jul 14, 2008 | 64.16 | 64.71 | 62.95 | 64.43 | 5,232,052 | +0.90(+1.42%) |
Jul 11, 2008 | 64.40 | 65.15 | 62.42 | 63.52 | 6,991,195 | +0.37(+0.58%) |
Jul 10, 2008 | 61.82 | 63.20 | 60.45 | 63.16 | 6,854,154 | +2.08(+3.40%) |
Jul 09, 2008 | 62.36 | 63.90 | 60.89 | 61.08 | 8,547,615 | -1.19(-1.90%) |
Jul 08, 2008 | 61.80 | 62.43 | 58.78 | 62.27 | 11,130,787 | -0.45(-0.72%) |
Jul 07, 2008 | 64.77 | 64.77 | 61.79 | 62.72 | 7,746,982 | -2.15(-3.32%) |
Jul 04, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.00(+0.00%) |
Jul 03, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.46(+0.71%) |
Jul 02, 2008 | 68.55 | 69.76 | 64.14 | 64.41 | 9,861,239 | -4.03(-5.89%) |