Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.93 | 41.60 | 40.17 | 41.11 | 869,755 | +0.30(+0.73%) |
Sep 29, 2008 | 44.68 | 44.79 | 40.70 | 40.81 | 742,198 | -4.08(-9.09%) |
Sep 26, 2008 | 44.73 | 45.76 | 44.31 | 44.89 | 0 | -0.75(-1.64%) |
Sep 25, 2008 | 45.34 | 46.26 | 45.13 | 45.64 | 397,246 | +0.50(+1.10%) |
Sep 24, 2008 | 46.73 | 46.74 | 44.79 | 45.14 | 467,208 | -1.60(-3.42%) |
Sep 23, 2008 | 47.17 | 48.58 | 46.52 | 46.74 | 256,291 | -0.51(-1.07%) |
Sep 22, 2008 | 47.16 | 48.83 | 46.97 | 47.25 | 454,078 | -0.08(-0.17%) |
Sep 19, 2008 | 49.66 | 49.66 | 43.39 | 47.33 | 0 | +0.76(+1.63%) |
Sep 18, 2008 | 44.45 | 48.42 | 41.77 | 46.57 | 995,340 | +2.86(+6.54%) |
Sep 17, 2008 | 46.15 | 46.15 | 43.71 | 43.71 | 380,621 | -3.22(-6.86%) |
Sep 16, 2008 | 44.51 | 46.93 | 44.51 | 46.93 | 496,011 | +1.50(+3.30%) |
Sep 15, 2008 | 43.89 | 46.43 | 43.89 | 45.43 | 298,769 | -0.62(-1.35%) |
Sep 12, 2008 | 45.39 | 46.35 | 45.39 | 46.05 | 202,060 | +0.29(+0.63%) |
Sep 11, 2008 | 44.11 | 45.85 | 43.87 | 45.77 | 264,900 | +1.26(+2.82%) |
Sep 10, 2008 | 45.22 | 45.95 | 44.32 | 44.51 | 534,499 | -0.85(-1.87%) |
Sep 09, 2008 | 47.19 | 48.04 | 45.35 | 45.36 | 438,337 | -2.03(-4.28%) |
Sep 08, 2008 | 47.52 | 48.20 | 46.85 | 47.38 | 348,353 | +0.97(+2.09%) |
Sep 05, 2008 | 45.67 | 47.50 | 45.79 | 46.42 | 0 | -0.86(-1.82%) |
Sep 04, 2008 | 46.59 | 48.44 | 46.59 | 47.28 | 314,407 | -1.70(-3.47%) |
Sep 03, 2008 | 49.16 | 49.74 | 48.81 | 48.98 | 324,936 | -0.32(-0.64%) |
Sep 02, 2008 | 49.34 | 50.71 | 48.74 | 49.29 | 209,154 | +0.57(+1.17%) |
Aug 29, 2008 | 49.23 | 49.54 | 48.47 | 48.72 | 0 | -0.62(-1.26%) |
Aug 28, 2008 | 48.06 | 49.64 | 47.94 | 49.35 | 205,682 | +1.30(+2.71%) |
Aug 27, 2008 | 47.01 | 48.27 | 47.01 | 48.04 | 256,712 | +1.03(+2.19%) |
Aug 26, 2008 | 46.95 | 47.16 | 46.17 | 47.01 | 183,879 | -0.14(-0.31%) |
Aug 25, 2008 | 47.76 | 48.01 | 46.62 | 47.16 | 236,825 | -0.55(-1.16%) |
Aug 22, 2008 | 46.65 | 48.12 | 46.47 | 47.71 | 0 | +1.36(+2.93%) |
Aug 21, 2008 | 45.71 | 46.72 | 45.29 | 46.35 | 240,363 | +0.24(+0.51%) |
Aug 20, 2008 | 47.83 | 48.28 | 45.67 | 46.12 | 731,129 | -1.57(-3.30%) |
Aug 19, 2008 | 48.70 | 48.87 | 47.21 | 47.69 | 239,200 | -1.17(-2.39%) |
Aug 18, 2008 | 49.68 | 49.97 | 47.92 | 48.86 | 234,749 | -0.49(-0.99%) |
Aug 15, 2008 | 49.17 | 49.84 | 48.96 | 49.35 | 0 | +0.37(+0.76%) |
Aug 14, 2008 | 48.31 | 49.58 | 48.31 | 48.98 | 215,885 | +0.24(+0.50%) |
Aug 13, 2008 | 48.22 | 48.84 | 47.66 | 48.73 | 214,406 | +0.31(+0.64%) |
Aug 12, 2008 | 47.98 | 48.49 | 47.38 | 48.42 | 419,064 | +0.38(+0.79%) |
Aug 11, 2008 | 47.88 | 48.26 | 47.52 | 48.04 | 542,926 | -0.29(-0.60%) |
Aug 08, 2008 | 46.89 | 48.66 | 46.81 | 48.33 | 338,628 | +1.30(+2.77%) |
Aug 07, 2008 | 47.43 | 47.43 | 46.36 | 47.03 | 265,741 | -0.82(-1.72%) |
Aug 06, 2008 | 47.31 | 47.97 | 46.74 | 47.85 | 325,895 | +0.33(+0.69%) |
Aug 05, 2008 | 47.27 | 47.88 | 46.59 | 47.53 | 402,861 | +0.87(+1.86%) |
Aug 04, 2008 | 47.09 | 47.26 | 45.95 | 46.66 | 292,772 | -0.35(-0.75%) |
Aug 01, 2008 | 47.80 | 48.26 | 46.59 | 47.01 | 346,814 | -0.60(-1.25%) |
Jul 31, 2008 | 47.45 | 48.46 | 46.71 | 47.61 | 358,875 | -0.57(-1.18%) |
Jul 30, 2008 | 47.78 | 49.02 | 47.38 | 48.18 | 378,085 | +0.54(+1.14%) |
Jul 29, 2008 | 47.64 | 47.85 | 46.08 | 47.64 | 367,386 | +1.66(+3.60%) |
Jul 28, 2008 | 46.11 | 47.22 | 45.52 | 45.98 | 589,352 | -0.46(-0.99%) |
Jul 25, 2008 | 45.45 | 46.66 | 44.57 | 46.44 | 395,719 | +1.49(+3.32%) |
Jul 24, 2008 | 46.33 | 46.52 | 44.63 | 44.95 | 323,762 | -1.38(-2.99%) |
Jul 23, 2008 | 45.42 | 46.38 | 45.06 | 46.34 | 386,714 | +0.84(+1.85%) |
Jul 22, 2008 | 41.89 | 45.55 | 41.68 | 45.49 | 528,910 | +3.47(+8.27%) |
Jul 21, 2008 | 41.47 | 42.13 | 41.29 | 42.02 | 269,403 | +0.78(+1.89%) |
Jul 18, 2008 | 40.77 | 41.55 | 40.68 | 41.24 | 383,531 | +0.45(+1.11%) |
Jul 17, 2008 | 40.17 | 40.89 | 39.66 | 40.79 | 342,244 | +0.73(+1.83%) |
Jul 16, 2008 | 38.41 | 40.17 | 38.32 | 40.06 | 401,805 | +1.77(+4.63%) |
Jul 15, 2008 | 38.43 | 38.81 | 37.81 | 38.29 | 626,850 | -0.54(-1.40%) |
Jul 14, 2008 | 39.64 | 39.79 | 38.26 | 38.83 | 275,416 | -0.41(-1.04%) |
Jul 11, 2008 | 38.26 | 39.92 | 38.26 | 39.24 | 439,745 | -0.13(-0.32%) |
Jul 10, 2008 | 39.53 | 39.81 | 38.46 | 39.36 | 585,051 | -0.31(-0.78%) |
Jul 09, 2008 | 39.99 | 40.29 | 39.32 | 39.67 | 859,586 | -0.38(-0.95%) |
Jul 08, 2008 | 38.26 | 40.20 | 37.99 | 40.05 | 623,771 | +1.89(+4.95%) |
Jul 07, 2008 | 38.65 | 38.94 | 37.74 | 38.16 | 526,056 | -0.19(-0.50%) |
Jul 04, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,827 | +0.00(+0.00%) |
Jul 03, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,827 | -0.39(-1.00%) |
Jul 02, 2008 | 39.80 | 39.98 | 38.47 | 38.74 | 601,503 | -1.28(-3.21%) |