Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.50 | 44.00 | 42.50 | 42.60 | 726,287 | +0.85(+2.04%) |
Sep 29, 2008 | 43.23 | 44.11 | 40.00 | 41.75 | 1,129,315 | -3.15(-7.02%) |
Sep 26, 2008 | 43.84 | 45.23 | 43.52 | 44.90 | 0 | -0.24(-0.53%) |
Sep 25, 2008 | 43.66 | 45.64 | 43.57 | 45.14 | 627,955 | +1.56(+3.58%) |
Sep 24, 2008 | 45.25 | 45.61 | 43.44 | 43.58 | 652,179 | -0.70(-1.58%) |
Sep 23, 2008 | 44.22 | 45.87 | 42.98 | 44.28 | 981,758 | -0.37(-0.83%) |
Sep 22, 2008 | 43.22 | 46.75 | 43.22 | 44.65 | 1,259,337 | -0.41(-0.91%) |
Sep 19, 2008 | 46.04 | 46.04 | 43.38 | 45.06 | 0 | +0.71(+1.60%) |
Sep 18, 2008 | 44.99 | 47.58 | 42.11 | 44.35 | 1,870,325 | +0.26(+0.59%) |
Sep 17, 2008 | 42.95 | 45.87 | 41.68 | 44.09 | 1,439,137 | +0.95(+2.20%) |
Sep 16, 2008 | 42.03 | 43.84 | 41.74 | 43.14 | 1,376,892 | +0.11(+0.26%) |
Sep 15, 2008 | 43.43 | 45.20 | 41.42 | 43.03 | 1,495,225 | -1.07(-2.43%) |
Sep 12, 2008 | 42.84 | 44.65 | 42.35 | 44.10 | 0 | +1.29(+3.01%) |
Sep 11, 2008 | 41.92 | 43.23 | 40.85 | 42.81 | 1,141,343 | +0.36(+0.85%) |
Sep 10, 2008 | 41.24 | 43.05 | 40.88 | 42.45 | 1,022,010 | +1.56(+3.82%) |
Sep 09, 2008 | 41.37 | 43.00 | 40.82 | 40.89 | 1,064,371 | -2.25(-5.22%) |
Sep 08, 2008 | 44.25 | 45.60 | 42.95 | 43.14 | 662,610 | -0.87(-1.98%) |
Sep 05, 2008 | 43.89 | 44.77 | 42.75 | 44.01 | 0 | -0.53(-1.19%) |
Sep 04, 2008 | 46.04 | 46.53 | 43.85 | 44.54 | 616,480 | -1.50(-3.26%) |
Sep 03, 2008 | 45.41 | 47.55 | 45.15 | 46.04 | 722,299 | -1.21(-2.56%) |
Sep 02, 2008 | 50.01 | 50.01 | 46.88 | 47.25 | 716,504 | -4.02(-7.84%) |
Aug 29, 2008 | 52.26 | 52.32 | 50.75 | 51.27 | 0 | -0.66(-1.27%) |
Aug 28, 2008 | 52.91 | 52.91 | 51.15 | 51.93 | 350,769 | -0.22(-0.42%) |
Aug 27, 2008 | 52.04 | 52.98 | 51.05 | 52.15 | 399,576 | +0.60(+1.16%) |
Aug 26, 2008 | 48.93 | 51.84 | 48.93 | 51.55 | 356,062 | +1.16(+2.30%) |
Aug 25, 2008 | 50.56 | 51.52 | 49.89 | 50.39 | 490,096 | -0.84(-1.64%) |
Aug 22, 2008 | 52.07 | 52.07 | 50.63 | 51.23 | 0 | -0.90(-1.73%) |
Aug 21, 2008 | 49.94 | 52.67 | 49.90 | 52.13 | 747,739 | +2.60(+5.25%) |
Aug 20, 2008 | 47.46 | 49.83 | 47.18 | 49.53 | 586,641 | +2.53(+5.38%) |
Aug 19, 2008 | 46.02 | 47.68 | 44.83 | 47.00 | 617,345 | +0.98(+2.13%) |
Aug 18, 2008 | 46.33 | 46.41 | 43.17 | 46.02 | 667,802 | +0.67(+1.48%) |
Aug 15, 2008 | 45.64 | 45.95 | 44.74 | 45.35 | 0 | -0.70(-1.52%) |
Aug 14, 2008 | 46.28 | 46.86 | 45.65 | 46.05 | 480,409 | -0.58(-1.24%) |
Aug 13, 2008 | 44.90 | 46.63 | 44.26 | 46.63 | 676,891 | +1.22(+2.69%) |
Aug 12, 2008 | 45.06 | 45.81 | 44.24 | 45.41 | 671,398 | +0.86(+1.93%) |
Aug 11, 2008 | 44.70 | 45.70 | 43.50 | 44.55 | 441,482 | -0.55(-1.22%) |
Aug 08, 2008 | 45.44 | 45.50 | 44.28 | 45.10 | 477,516 | -1.11(-2.40%) |
Aug 07, 2008 | 46.75 | 46.99 | 45.96 | 46.21 | 659,419 | -0.56(-1.20%) |
Aug 06, 2008 | 46.12 | 48.01 | 46.12 | 46.77 | 678,899 | +0.16(+0.34%) |
Aug 05, 2008 | 47.72 | 47.72 | 45.84 | 46.61 | 746,805 | -1.10(-2.31%) |
Aug 04, 2008 | 49.89 | 50.75 | 47.20 | 47.71 | 292,533 | -2.06(-4.14%) |
Aug 01, 2008 | 48.55 | 50.18 | 48.55 | 49.77 | 408,134 | +0.84(+1.72%) |
Jul 31, 2008 | 50.89 | 50.89 | 48.80 | 48.93 | 542,247 | -1.48(-2.94%) |
Jul 30, 2008 | 49.17 | 50.83 | 48.50 | 50.41 | 480,664 | +1.14(+2.31%) |
Jul 29, 2008 | 49.27 | 49.71 | 48.42 | 49.27 | 384,328 | -0.03(-0.06%) |
Jul 28, 2008 | 49.02 | 50.82 | 48.78 | 49.30 | 406,337 | +0.27(+0.55%) |
Jul 25, 2008 | 47.90 | 49.10 | 46.77 | 49.03 | 429,118 | +1.68(+3.55%) |
Jul 24, 2008 | 47.74 | 49.39 | 47.03 | 47.35 | 564,425 | -0.73(-1.52%) |
Jul 23, 2008 | 49.05 | 49.55 | 47.63 | 48.08 | 585,379 | -1.30(-2.63%) |
Jul 22, 2008 | 48.96 | 49.71 | 48.37 | 49.38 | 437,798 | -0.33(-0.66%) |
Jul 21, 2008 | 48.44 | 50.01 | 47.87 | 49.71 | 342,736 | +1.31(+2.71%) |
Jul 18, 2008 | 47.75 | 49.49 | 47.56 | 48.40 | 451,692 | +0.31(+0.64%) |
Jul 17, 2008 | 49.28 | 50.27 | 47.44 | 48.09 | 617,823 | -1.38(-2.79%) |
Jul 16, 2008 | 50.48 | 51.14 | 48.62 | 49.47 | 746,685 | -1.07(-2.12%) |
Jul 15, 2008 | 52.16 | 53.01 | 50.47 | 50.54 | 617,541 | -2.23(-4.23%) |
Jul 14, 2008 | 52.44 | 53.14 | 51.70 | 52.77 | 455,092 | +1.18(+2.29%) |
Jul 11, 2008 | 50.90 | 53.39 | 50.90 | 51.59 | 644,028 | -0.47(-0.90%) |
Jul 10, 2008 | 51.41 | 52.06 | 50.52 | 52.06 | 486,693 | +1.15(+2.26%) |
Jul 09, 2008 | 49.95 | 53.17 | 49.95 | 50.91 | 690,349 | +0.96(+1.92%) |
Jul 08, 2008 | 51.05 | 51.05 | 49.08 | 49.95 | 724,741 | -1.51(-2.93%) |
Jul 07, 2008 | 52.76 | 52.95 | 50.72 | 51.46 | 803,884 | -1.47(-2.78%) |
Jul 04, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | +0.00(+0.00%) |
Jul 03, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | -1.47(-2.70%) |
Jul 02, 2008 | 54.61 | 56.89 | 54.08 | 54.40 | 690,560 | -0.42(-0.77%) |