Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.16 | 45.65 | 40.01 | 45.44 | 1,298,441 | +4.44(+10.83%) |
Sep 29, 2008 | 42.95 | 43.37 | 40.16 | 41.00 | 1,136,957 | -1.99(-4.63%) |
Sep 26, 2008 | 43.50 | 43.97 | 41.92 | 42.99 | 0 | -0.84(-1.92%) |
Sep 25, 2008 | 42.99 | 43.83 | 41.41 | 43.83 | 968,313 | +1.13(+2.65%) |
Sep 24, 2008 | 40.86 | 42.91 | 40.86 | 42.70 | 1,088,754 | +2.04(+5.02%) |
Sep 23, 2008 | 40.76 | 42.63 | 39.95 | 40.66 | 725,576 | -0.37(-0.90%) |
Sep 22, 2008 | 43.27 | 44.00 | 40.24 | 41.03 | 769,887 | -2.97(-6.75%) |
Sep 19, 2008 | 42.50 | 45.70 | 41.60 | 44.00 | 0 | +5.00(+12.82%) |
Sep 18, 2008 | 38.04 | 39.30 | 35.72 | 39.00 | 3,076,659 | +1.53(+4.08%) |
Sep 17, 2008 | 38.72 | 39.04 | 37.11 | 37.47 | 2,817,653 | -2.26(-5.69%) |
Sep 16, 2008 | 40.40 | 40.74 | 38.30 | 39.73 | 2,588,038 | -0.79(-1.95%) |
Sep 15, 2008 | 40.40 | 42.71 | 39.78 | 40.52 | 1,714,533 | -2.01(-4.73%) |
Sep 12, 2008 | 41.86 | 42.59 | 41.76 | 42.53 | 1,130,759 | +0.09(+0.21%) |
Sep 11, 2008 | 41.63 | 42.79 | 41.44 | 42.44 | 4,285,511 | +0.36(+0.86%) |
Sep 10, 2008 | 44.03 | 44.13 | 41.76 | 42.08 | 2,418,403 | -1.89(-4.30%) |
Sep 09, 2008 | 46.59 | 46.59 | 43.97 | 43.97 | 1,186,110 | -2.23(-4.83%) |
Sep 08, 2008 | 46.50 | 48.85 | 44.90 | 46.20 | 1,379,951 | +0.86(+1.90%) |
Sep 05, 2008 | 42.69 | 45.56 | 41.67 | 45.34 | 0 | +2.39(+5.56%) |
Sep 04, 2008 | 44.97 | 45.01 | 42.93 | 42.95 | 946,135 | -2.34(-5.17%) |
Sep 03, 2008 | 46.39 | 46.83 | 44.66 | 45.29 | 910,597 | -0.66(-1.44%) |
Sep 02, 2008 | 47.00 | 48.06 | 45.56 | 45.95 | 1,085,341 | -0.34(-0.73%) |
Aug 29, 2008 | 46.29 | 47.00 | 45.64 | 46.29 | 0 | -0.22(-0.47%) |
Aug 28, 2008 | 44.49 | 46.69 | 44.49 | 46.51 | 1,082,178 | +2.65(+6.04%) |
Aug 27, 2008 | 43.41 | 44.40 | 43.21 | 43.86 | 509,373 | +0.31(+0.71%) |
Aug 26, 2008 | 42.87 | 43.55 | 42.50 | 43.55 | 674,108 | +0.74(+1.73%) |
Aug 25, 2008 | 43.67 | 44.01 | 42.51 | 42.81 | 758,190 | -1.11(-2.53%) |
Aug 22, 2008 | 43.39 | 44.25 | 43.27 | 43.92 | 0 | +0.93(+2.16%) |
Aug 21, 2008 | 42.44 | 43.21 | 42.04 | 42.99 | 636,482 | +0.11(+0.26%) |
Aug 20, 2008 | 42.22 | 42.95 | 41.68 | 42.88 | 685,646 | +0.75(+1.78%) |
Aug 19, 2008 | 42.31 | 42.47 | 41.26 | 42.13 | 939,205 | -0.48(-1.13%) |
Aug 18, 2008 | 44.09 | 44.09 | 42.39 | 42.61 | 789,446 | -1.22(-2.78%) |
Aug 15, 2008 | 42.90 | 44.36 | 42.78 | 43.83 | 0 | +1.08(+2.53%) |
Aug 14, 2008 | 43.26 | 44.36 | 42.50 | 42.75 | 1,157,507 | -0.82(-1.88%) |
Aug 13, 2008 | 44.26 | 44.43 | 42.79 | 43.57 | 895,485 | -1.03(-2.31%) |
Aug 12, 2008 | 45.72 | 45.86 | 44.53 | 44.60 | 1,024,441 | -1.44(-3.13%) |
Aug 11, 2008 | 44.60 | 46.29 | 43.91 | 46.04 | 3,527,268 | +1.25(+2.79%) |
Aug 08, 2008 | 43.18 | 45.39 | 42.97 | 44.79 | 976,321 | +1.54(+3.56%) |
Aug 07, 2008 | 44.65 | 44.65 | 43.25 | 43.25 | 1,035,005 | -1.59(-3.55%) |
Aug 06, 2008 | 43.66 | 44.91 | 43.42 | 44.84 | 983,439 | +1.17(+2.68%) |
Aug 05, 2008 | 44.20 | 44.57 | 43.28 | 43.67 | 1,080,230 | -0.21(-0.48%) |
Aug 04, 2008 | 44.28 | 44.33 | 43.46 | 43.88 | 627,066 | -0.30(-0.68%) |
Aug 01, 2008 | 44.87 | 45.03 | 43.50 | 44.18 | 785,679 | -0.59(-1.32%) |
Jul 31, 2008 | 44.99 | 45.99 | 44.77 | 44.77 | 1,010,571 | -0.78(-1.71%) |
Jul 30, 2008 | 44.15 | 45.99 | 44.15 | 45.55 | 1,370,841 | +1.62(+3.69%) |
Jul 29, 2008 | 43.93 | 43.94 | 42.28 | 43.93 | 953,937 | +1.69(+4.00%) |
Jul 28, 2008 | 43.50 | 43.75 | 42.00 | 42.24 | 1,283,156 | -1.35(-3.10%) |
Jul 25, 2008 | 44.07 | 44.38 | 43.45 | 43.59 | 782,007 | -0.13(-0.30%) |
Jul 24, 2008 | 45.45 | 45.83 | 43.66 | 43.72 | 703,081 | -1.62(-3.57%) |
Jul 23, 2008 | 44.86 | 46.16 | 44.50 | 45.34 | 1,395,294 | +0.95(+2.14%) |
Jul 22, 2008 | 43.62 | 44.51 | 43.30 | 44.39 | 1,653,527 | +0.55(+1.25%) |
Jul 21, 2008 | 44.09 | 44.38 | 43.47 | 43.84 | 852,060 | -0.46(-1.04%) |
Jul 18, 2008 | 45.46 | 45.56 | 43.89 | 44.30 | 1,454,301 | -1.17(-2.57%) |
Jul 17, 2008 | 43.20 | 45.66 | 42.86 | 45.47 | 1,717,197 | +2.58(+6.02%) |
Jul 16, 2008 | 42.75 | 43.16 | 41.65 | 42.89 | 1,640,353 | +0.31(+0.73%) |
Jul 15, 2008 | 42.44 | 43.36 | 41.15 | 42.58 | 1,610,895 | -0.12(-0.28%) |
Jul 14, 2008 | 43.85 | 44.43 | 42.65 | 42.70 | 1,344,993 | -0.86(-1.97%) |
Jul 11, 2008 | 42.85 | 44.26 | 42.85 | 43.56 | 1,254,531 | -0.03(-0.07%) |
Jul 10, 2008 | 43.89 | 44.00 | 42.98 | 43.59 | 1,237,825 | -0.09(-0.21%) |
Jul 09, 2008 | 45.13 | 45.69 | 43.60 | 43.68 | 994,316 | -1.43(-3.17%) |
Jul 08, 2008 | 43.55 | 45.29 | 43.06 | 45.11 | 1,784,466 | +1.56(+3.58%) |
Jul 07, 2008 | 44.43 | 44.73 | 43.09 | 43.55 | 1,353,338 | -0.85(-1.91%) |
Jul 04, 2008 | 45.64 | 45.64 | 44.10 | 44.40 | 1,208,192 | +0.00(+0.00%) |
Jul 03, 2008 | 45.64 | 45.64 | 44.10 | 44.40 | 1,208,192 | -0.94(-2.07%) |
Jul 02, 2008 | 46.48 | 46.52 | 45.32 | 45.34 | 1,446,893 | -0.88(-1.90%) |