Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.70 | 44.67 | 42.27 | 44.45 | 12,381,748 | +3.44(+8.38%) |
Sep 29, 2008 | 46.60 | 46.60 | 40.69 | 41.01 | 22,382,126 | -7.78(-15.94%) |
Sep 26, 2008 | 47.76 | 48.89 | 46.48 | 48.79 | 0 | -0.35(-0.71%) |
Sep 25, 2008 | 48.41 | 49.71 | 47.95 | 49.13 | 11,350,373 | +0.78(+1.60%) |
Sep 24, 2008 | 49.27 | 49.42 | 47.87 | 48.36 | 10,251,051 | -0.32(-0.66%) |
Sep 23, 2008 | 50.90 | 51.82 | 48.22 | 48.68 | 13,887,389 | -2.57(-5.02%) |
Sep 22, 2008 | 50.70 | 53.10 | 50.57 | 51.25 | 17,580,634 | +0.47(+0.92%) |
Sep 19, 2008 | 46.86 | 52.05 | 45.95 | 50.79 | 0 | +6.02(+13.46%) |
Sep 18, 2008 | 44.96 | 46.77 | 43.20 | 44.76 | 17,515,576 | +1.20(+2.75%) |
Sep 17, 2008 | 43.91 | 46.39 | 42.69 | 43.56 | 20,691,080 | -0.48(-1.09%) |
Sep 16, 2008 | 41.16 | 44.16 | 40.35 | 44.04 | 17,345,832 | +1.36(+3.18%) |
Sep 15, 2008 | 42.59 | 45.07 | 42.06 | 42.69 | 15,905,406 | -3.03(-6.62%) |
Sep 12, 2008 | 44.17 | 46.09 | 44.17 | 45.71 | 13,878,113 | +1.64(+3.72%) |
Sep 11, 2008 | 43.81 | 44.48 | 42.40 | 44.07 | 14,437,634 | +0.00(+0.00%) |
Sep 10, 2008 | 42.05 | 44.65 | 41.96 | 44.07 | 16,099,152 | +2.33(+5.58%) |
Sep 09, 2008 | 44.48 | 45.14 | 41.74 | 41.75 | 20,935,810 | -3.63(-8.01%) |
Sep 08, 2008 | 47.21 | 47.24 | 44.67 | 45.38 | 12,444,200 | -0.85(-1.83%) |
Sep 05, 2008 | 46.50 | 46.70 | 44.81 | 46.22 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 47.63 | 48.13 | 45.72 | 46.43 | 14,046,663 | -1.20(-2.52%) |
Sep 03, 2008 | 47.47 | 48.38 | 46.43 | 47.63 | 12,609,867 | +0.10(+0.21%) |
Sep 02, 2008 | 47.90 | 48.29 | 46.88 | 47.52 | 16,089,461 | -2.54(-5.08%) |
Aug 29, 2008 | 51.53 | 51.55 | 49.79 | 50.07 | 0 | -0.76(-1.50%) |
Aug 28, 2008 | 53.56 | 53.90 | 50.41 | 50.83 | 16,039,009 | -2.27(-4.28%) |
Aug 27, 2008 | 52.92 | 53.60 | 52.80 | 53.10 | 8,652,548 | +1.05(+2.01%) |
Aug 26, 2008 | 51.33 | 52.33 | 51.10 | 52.05 | 6,342,420 | +1.05(+2.07%) |
Aug 25, 2008 | 51.30 | 52.34 | 50.68 | 51.00 | 8,763,926 | -0.59(-1.15%) |
Aug 22, 2008 | 52.52 | 52.80 | 51.04 | 51.59 | 0 | -1.28(-2.42%) |
Aug 21, 2008 | 52.01 | 53.59 | 51.38 | 52.87 | 13,852,432 | +1.65(+3.21%) |
Aug 20, 2008 | 49.71 | 51.53 | 49.52 | 51.23 | 14,988,752 | +2.19(+4.46%) |
Aug 19, 2008 | 47.15 | 49.36 | 47.15 | 49.04 | 10,447,907 | +1.33(+2.79%) |
Aug 18, 2008 | 48.22 | 48.94 | 47.57 | 47.71 | 9,532,690 | -0.06(-0.12%) |
Aug 15, 2008 | 48.70 | 48.73 | 46.52 | 47.76 | 0 | -1.08(-2.21%) |
Aug 14, 2008 | 49.06 | 49.24 | 47.88 | 48.84 | 11,308,143 | -0.45(-0.91%) |
Aug 13, 2008 | 47.94 | 49.68 | 47.50 | 49.29 | 13,194,422 | +1.67(+3.51%) |
Aug 12, 2008 | 48.42 | 48.82 | 47.32 | 47.62 | 14,659,268 | -0.26(-0.54%) |
Aug 11, 2008 | 48.09 | 48.68 | 46.84 | 47.88 | 10,475,504 | -0.13(-0.26%) |
Aug 08, 2008 | 47.25 | 48.17 | 46.48 | 48.00 | 12,665,449 | -0.18(-0.37%) |
Aug 07, 2008 | 49.56 | 49.90 | 48.14 | 48.18 | 11,528,783 | -0.78(-1.60%) |
Aug 06, 2008 | 47.82 | 49.35 | 47.63 | 48.96 | 12,341,254 | +1.26(+2.65%) |
Aug 05, 2008 | 46.55 | 47.86 | 45.87 | 47.70 | 14,366,372 | +0.87(+1.86%) |
Aug 04, 2008 | 49.88 | 50.40 | 46.55 | 46.83 | 15,602,988 | -3.20(-6.41%) |
Aug 01, 2008 | 49.76 | 51.04 | 49.68 | 50.04 | 11,246,127 | +0.30(+0.61%) |
Jul 31, 2008 | 50.38 | 50.63 | 49.13 | 49.73 | 14,353,171 | -1.17(-2.31%) |
Jul 30, 2008 | 48.08 | 51.54 | 47.39 | 50.91 | 20,326,342 | +2.99(+6.24%) |
Jul 29, 2008 | 47.92 | 48.49 | 46.48 | 47.92 | 16,187,339 | -0.08(-0.17%) |
Jul 28, 2008 | 48.38 | 49.42 | 47.54 | 48.00 | 13,905,603 | +0.23(+0.49%) |
Jul 25, 2008 | 46.18 | 48.59 | 45.87 | 47.76 | 16,663,921 | +1.50(+3.23%) |
Jul 24, 2008 | 46.41 | 47.27 | 44.30 | 46.27 | 28,448,004 | +0.71(+1.55%) |
Jul 23, 2008 | 48.09 | 48.97 | 45.27 | 45.56 | 25,580,356 | -3.02(-6.21%) |
Jul 22, 2008 | 49.99 | 50.13 | 47.98 | 48.58 | 14,847,130 | -1.87(-3.71%) |
Jul 21, 2008 | 49.13 | 50.73 | 48.99 | 50.45 | 12,909,932 | +1.50(+3.07%) |
Jul 18, 2008 | 48.73 | 49.33 | 47.57 | 48.95 | 16,376,891 | +1.57(+3.32%) |
Jul 17, 2008 | 49.19 | 50.28 | 46.13 | 47.38 | 22,193,990 | -1.20(-2.47%) |
Jul 16, 2008 | 50.47 | 50.55 | 47.48 | 48.58 | 30,904,256 | -2.02(-3.99%) |
Jul 15, 2008 | 53.11 | 53.31 | 50.00 | 50.60 | 16,624,451 | -2.44(-4.59%) |
Jul 14, 2008 | 53.08 | 54.09 | 52.40 | 53.03 | 8,984,518 | +0.01(+0.01%) |
Jul 11, 2008 | 53.18 | 54.28 | 52.44 | 53.03 | 14,447,447 | +0.28(+0.54%) |
Jul 10, 2008 | 51.19 | 52.84 | 50.58 | 52.74 | 15,805,390 | +1.65(+3.22%) |
Jul 09, 2008 | 52.55 | 52.97 | 51.02 | 51.10 | 15,286,297 | -0.97(-1.87%) |
Jul 08, 2008 | 52.38 | 52.38 | 50.05 | 52.07 | 22,608,060 | -1.19(-2.24%) |
Jul 07, 2008 | 54.81 | 55.33 | 52.63 | 53.26 | 16,548,980 | -1.79(-3.24%) |
Jul 04, 2008 | 55.87 | 56.26 | 53.72 | 55.04 | 9,934,511 | +0.00(+0.00%) |
Jul 03, 2008 | 55.87 | 56.26 | 53.72 | 55.04 | 9,934,511 | -0.74(-1.32%) |
Jul 02, 2008 | 57.59 | 58.35 | 55.42 | 55.78 | 19,353,288 | -1.91(-3.30%) |