Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 61.25 | 61.52 | 59.14 | 59.80 | 894,514 | -0.20(-0.33%) |
Sep 29, 2008 | 61.99 | 62.85 | 59.70 | 60.00 | 981,609 | -2.39(-3.83%) |
Sep 26, 2008 | 60.00 | 62.77 | 58.50 | 62.39 | 0 | +0.25(+0.40%) |
Sep 25, 2008 | 59.90 | 62.45 | 59.73 | 62.14 | 695,182 | +3.14(+5.32%) |
Sep 24, 2008 | 59.44 | 60.33 | 56.82 | 59.00 | 449,950 | -0.85(-1.42%) |
Sep 23, 2008 | 62.50 | 62.50 | 58.88 | 59.85 | 567,056 | +0.57(+0.96%) |
Sep 22, 2008 | 60.87 | 62.17 | 59.28 | 59.28 | 791,544 | -2.60(-4.20%) |
Sep 19, 2008 | 80.00 | 66.00 | 59.05 | 61.88 | 0 | +2.69(+4.54%) |
Sep 18, 2008 | 57.01 | 59.30 | 54.31 | 59.19 | 1,700,957 | +3.22(+5.75%) |
Sep 17, 2008 | 59.59 | 59.59 | 55.83 | 55.97 | 1,367,751 | -4.66(-7.69%) |
Sep 16, 2008 | 57.01 | 60.63 | 57.01 | 60.63 | 1,326,495 | +1.49(+2.52%) |
Sep 15, 2008 | 59.00 | 61.91 | 58.25 | 59.14 | 1,036,778 | -2.07(-3.38%) |
Sep 12, 2008 | 60.54 | 61.59 | 60.00 | 61.21 | 727,873 | +0.16(+0.26%) |
Sep 11, 2008 | 59.47 | 61.23 | 59.47 | 61.05 | 814,125 | +0.23(+0.38%) |
Sep 10, 2008 | 60.53 | 61.44 | 59.63 | 60.82 | 702,195 | +0.44(+0.73%) |
Sep 09, 2008 | 61.77 | 62.74 | 60.38 | 60.38 | 1,012,250 | -1.72(-2.77%) |
Sep 08, 2008 | 63.25 | 63.25 | 60.54 | 62.10 | 1,172,948 | +2.09(+3.48%) |
Sep 05, 2008 | 58.59 | 60.02 | 58.55 | 60.01 | 0 | +0.85(+1.44%) |
Sep 04, 2008 | 60.00 | 60.65 | 59.16 | 59.16 | 600,288 | -1.60(-2.63%) |
Sep 03, 2008 | 60.39 | 60.85 | 59.90 | 60.76 | 653,820 | +0.34(+0.56%) |
Sep 02, 2008 | 60.50 | 60.88 | 59.68 | 60.42 | 644,923 | +0.68(+1.14%) |
Aug 29, 2008 | 59.60 | 60.15 | 59.33 | 59.74 | 0 | -0.10(-0.17%) |
Aug 28, 2008 | 59.82 | 59.99 | 58.94 | 59.84 | 1,116,830 | +0.44(+0.74%) |
Aug 27, 2008 | 58.61 | 59.53 | 57.88 | 59.40 | 636,059 | +1.31(+2.26%) |
Aug 26, 2008 | 57.58 | 58.14 | 57.21 | 58.09 | 422,740 | +0.28(+0.48%) |
Aug 25, 2008 | 58.40 | 58.61 | 57.72 | 57.81 | 415,944 | -0.81(-1.38%) |
Aug 22, 2008 | 58.11 | 58.76 | 57.76 | 58.62 | 0 | +0.98(+1.70%) |
Aug 21, 2008 | 57.52 | 58.04 | 57.16 | 57.64 | 656,918 | -0.65(-1.12%) |
Aug 20, 2008 | 57.92 | 58.46 | 56.89 | 58.29 | 664,729 | +0.40(+0.69%) |
Aug 19, 2008 | 57.52 | 58.14 | 56.97 | 57.89 | 1,180,730 | -0.29(-0.50%) |
Aug 18, 2008 | 59.36 | 59.36 | 58.06 | 58.18 | 517,751 | -1.22(-2.05%) |
Aug 15, 2008 | 58.84 | 59.67 | 58.67 | 59.40 | 0 | +0.68(+1.16%) |
Aug 14, 2008 | 57.19 | 58.84 | 57.05 | 58.72 | 488,545 | +1.09(+1.89%) |
Aug 13, 2008 | 58.25 | 58.32 | 56.89 | 57.63 | 1,066,101 | -0.97(-1.66%) |
Aug 12, 2008 | 59.51 | 59.94 | 58.24 | 58.60 | 826,077 | -1.41(-2.35%) |
Aug 11, 2008 | 59.50 | 60.79 | 59.08 | 60.01 | 699,679 | +0.19(+0.32%) |
Aug 08, 2008 | 57.61 | 59.93 | 57.61 | 59.82 | 722,106 | +1.79(+3.08%) |
Aug 07, 2008 | 57.90 | 58.96 | 57.28 | 58.03 | 1,067,381 | -0.29(-0.50%) |
Aug 06, 2008 | 58.74 | 58.87 | 58.01 | 58.32 | 680,071 | -0.79(-1.34%) |
Aug 05, 2008 | 57.72 | 59.11 | 57.62 | 59.11 | 707,027 | +1.66(+2.89%) |
Aug 04, 2008 | 57.91 | 58.10 | 57.17 | 57.45 | 800,738 | -0.51(-0.88%) |
Aug 01, 2008 | 58.44 | 58.74 | 56.98 | 57.96 | 770,800 | -0.09(-0.16%) |
Jul 31, 2008 | 57.26 | 58.79 | 57.26 | 58.05 | 872,663 | -0.32(-0.55%) |
Jul 30, 2008 | 58.42 | 58.95 | 57.32 | 58.37 | 753,362 | +0.13(+0.22%) |
Jul 29, 2008 | 56.65 | 58.24 | 56.03 | 58.24 | 1,181,050 | +2.03(+3.61%) |
Jul 28, 2008 | 57.32 | 57.58 | 56.05 | 56.21 | 1,549,536 | -1.18(-2.06%) |
Jul 25, 2008 | 57.28 | 57.90 | 56.58 | 57.39 | 1,154,980 | +0.09(+0.16%) |
Jul 24, 2008 | 60.37 | 60.78 | 57.20 | 57.30 | 937,339 | -3.62(-5.94%) |
Jul 23, 2008 | 60.31 | 61.12 | 59.08 | 60.92 | 1,031,122 | +0.59(+0.98%) |
Jul 22, 2008 | 57.76 | 60.34 | 57.71 | 60.33 | 987,325 | +1.83(+3.13%) |
Jul 21, 2008 | 59.51 | 59.51 | 58.35 | 58.50 | 737,139 | -1.10(-1.85%) |
Jul 18, 2008 | 59.35 | 59.75 | 58.32 | 59.60 | 872,003 | +0.56(+0.95%) |
Jul 17, 2008 | 58.73 | 59.40 | 57.61 | 59.04 | 1,119,754 | +0.74(+1.27%) |
Jul 16, 2008 | 56.63 | 58.30 | 55.20 | 58.30 | 1,291,816 | +1.89(+3.35%) |
Jul 15, 2008 | 56.56 | 57.97 | 55.65 | 56.41 | 1,207,075 | -0.71(-1.24%) |
Jul 14, 2008 | 58.71 | 59.40 | 56.93 | 57.12 | 1,034,592 | -0.99(-1.70%) |
Jul 11, 2008 | 58.32 | 59.19 | 57.41 | 58.11 | 1,067,149 | -0.72(-1.22%) |
Jul 10, 2008 | 58.22 | 59.42 | 58.11 | 58.83 | 1,129,304 | +0.37(+0.63%) |
Jul 09, 2008 | 59.32 | 59.84 | 58.35 | 58.46 | 962,281 | -0.79(-1.33%) |
Jul 08, 2008 | 58.16 | 59.25 | 57.73 | 59.25 | 1,418,588 | +1.20(+2.07%) |
Jul 07, 2008 | 58.87 | 59.32 | 57.71 | 58.05 | 781,269 | -0.52(-0.89%) |
Jul 04, 2008 | 59.42 | 59.67 | 58.42 | 58.57 | 391,510 | +0.00(+0.00%) |
Jul 03, 2008 | 59.42 | 59.67 | 58.42 | 58.57 | 391,510 | -0.30(-0.51%) |
Jul 02, 2008 | 59.40 | 59.94 | 58.85 | 58.87 | 743,673 | -0.52(-0.88%) |