Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.75 | 45.70 | 43.67 | 45.56 | 119,243 | +1.01(+2.28%) |
Sep 29, 2008 | 45.97 | 46.25 | 43.65 | 44.54 | 119,405 | -2.00(-4.31%) |
Sep 26, 2008 | 45.91 | 46.93 | 44.94 | 46.55 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.47 | 47.54 | 45.36 | 46.77 | 131,442 | -1.00(-2.10%) |
Sep 24, 2008 | 47.89 | 48.30 | 47.17 | 47.77 | 261,277 | -0.19(-0.39%) |
Sep 23, 2008 | 47.89 | 48.40 | 47.21 | 47.96 | 131,042 | +0.02(+0.05%) |
Sep 22, 2008 | 47.77 | 48.12 | 46.26 | 47.94 | 72,778 | +0.20(+0.41%) |
Sep 19, 2008 | 46.91 | 48.01 | 46.91 | 47.74 | 0 | +1.56(+3.38%) |
Sep 18, 2008 | 45.76 | 46.84 | 45.45 | 46.18 | 146,469 | +1.25(+2.78%) |
Sep 17, 2008 | 46.16 | 46.35 | 43.11 | 44.93 | 212,670 | -0.98(-2.13%) |
Sep 16, 2008 | 47.26 | 47.52 | 45.01 | 45.91 | 129,517 | -1.59(-3.35%) |
Sep 15, 2008 | 47.78 | 48.72 | 46.61 | 47.50 | 253,728 | -1.38(-2.82%) |
Sep 12, 2008 | 48.88 | 49.10 | 48.63 | 48.88 | 140,940 | -0.27(-0.55%) |
Sep 11, 2008 | 49.09 | 49.29 | 48.88 | 49.15 | 87,246 | -0.24(-0.50%) |
Sep 10, 2008 | 49.52 | 49.58 | 49.23 | 49.39 | 91,998 | -0.13(-0.26%) |
Sep 09, 2008 | 49.32 | 49.68 | 49.17 | 49.52 | 96,710 | -0.12(-0.23%) |
Sep 08, 2008 | 49.66 | 49.82 | 49.17 | 49.64 | 85,250 | +0.69(+1.40%) |
Sep 05, 2008 | 49.39 | 49.40 | 48.95 | 48.95 | 0 | -0.51(-1.04%) |
Sep 04, 2008 | 49.47 | 49.67 | 49.42 | 49.46 | 32,556 | -0.08(-0.16%) |
Sep 03, 2008 | 49.56 | 49.66 | 49.46 | 49.54 | 124,122 | -0.09(-0.19%) |
Sep 02, 2008 | 49.61 | 49.64 | 49.41 | 49.64 | 76,526 | -0.08(-0.16%) |
Aug 29, 2008 | 49.71 | 49.80 | 49.44 | 49.72 | 130,099 | +0.20(+0.40%) |
Aug 28, 2008 | 49.62 | 49.64 | 49.45 | 49.52 | 101,253 | +0.02(+0.04%) |
Aug 27, 2008 | 49.54 | 49.58 | 49.42 | 49.50 | 194,966 | -0.02(-0.05%) |
Aug 26, 2008 | 49.57 | 49.72 | 49.43 | 49.52 | 701,860 | -0.10(-0.21%) |
Aug 25, 2008 | 49.49 | 49.65 | 49.37 | 49.62 | 78,013 | +0.10(+0.21%) |
Aug 22, 2008 | 49.47 | 49.52 | 49.24 | 49.52 | 47,173 | -0.12(-0.23%) |
Aug 21, 2008 | 49.24 | 49.75 | 49.24 | 49.64 | 62,690 | +0.05(+0.09%) |
Aug 20, 2008 | 49.58 | 49.67 | 49.23 | 49.59 | 62,026 | -0.13(-0.26%) |
Aug 19, 2008 | 49.62 | 49.74 | 49.54 | 49.72 | 41,945 | -0.05(-0.09%) |
Aug 18, 2008 | 49.78 | 49.86 | 49.47 | 49.76 | 24,178 | +0.08(+0.16%) |
Aug 15, 2008 | 49.74 | 49.74 | 49.35 | 49.68 | 0 | +0.04(+0.07%) |
Aug 14, 2008 | 49.49 | 49.65 | 49.35 | 49.65 | 51,073 | +0.16(+0.33%) |
Aug 13, 2008 | 49.29 | 49.52 | 49.21 | 49.49 | 37,012 | +0.00(+0.00%) |
Aug 12, 2008 | 49.25 | 49.62 | 49.22 | 49.49 | 47,407 | +0.16(+0.33%) |
Aug 11, 2008 | 49.24 | 49.38 | 49.23 | 49.32 | 40,278 | -0.22(-0.45%) |
Aug 08, 2008 | 49.46 | 49.58 | 49.26 | 49.54 | 52,805 | +0.10(+0.21%) |
Aug 07, 2008 | 49.51 | 49.52 | 49.23 | 49.44 | 42,865 | -0.12(-0.24%) |
Aug 06, 2008 | 49.67 | 49.67 | 49.46 | 49.56 | 52,412 | -0.19(-0.39%) |
Aug 05, 2008 | 49.65 | 49.92 | 49.44 | 49.75 | 160,828 | +0.42(+0.86%) |
Aug 04, 2008 | 49.67 | 49.75 | 49.26 | 49.33 | 49,040 | -0.57(-1.15%) |
Aug 01, 2008 | 49.79 | 49.90 | 49.69 | 49.90 | 41,357 | -0.34(-0.67%) |
Jul 31, 2008 | 50.22 | 50.29 | 50.10 | 50.24 | 35,686 | -0.13(-0.25%) |
Jul 30, 2008 | 50.39 | 50.44 | 50.28 | 50.37 | 64,382 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,863 | -0.05(-0.09%) |
Jul 28, 2008 | 50.53 | 50.56 | 50.28 | 50.43 | 567,829 | +0.04(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.39 | 35,242 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,097 | -0.03(-0.06%) |
Jul 23, 2008 | 50.50 | 50.72 | 50.03 | 50.62 | 77,656 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,918 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,830 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,834 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.90 | 49.98 | 100,437 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.90 | 49.43 | 49.65 | 23,146 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,621 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.11 | 50.42 | 143,184 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,721 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.18 | 50.53 | 68,371 | +0.37(+0.74%) |
Jul 09, 2008 | 50.39 | 50.39 | 50.06 | 50.16 | 18,195 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,210 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,320 | -0.47(-0.92%) |
Jul 04, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.35 | 43,750 | -0.39(-0.77%) |