Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.08 | 41.50 | 39.67 | 41.50 | 855,127 | +2.56(+6.57%) |
Sep 29, 2008 | 40.28 | 88.34 | 38.83 | 38.94 | 832,149 | -1.87(-4.59%) |
Sep 26, 2008 | 40.77 | 41.42 | 39.19 | 40.81 | 0 | -0.61(-1.47%) |
Sep 25, 2008 | 40.56 | 41.68 | 39.50 | 41.42 | 1,876,788 | +1.27(+3.15%) |
Sep 24, 2008 | 41.34 | 41.55 | 39.65 | 40.16 | 2,014,347 | -1.20(-2.91%) |
Sep 23, 2008 | 42.94 | 43.76 | 41.25 | 41.36 | 1,738,024 | -1.33(-3.10%) |
Sep 22, 2008 | 45.05 | 45.12 | 42.52 | 42.69 | 1,557,462 | -2.96(-6.48%) |
Sep 19, 2008 | 46.85 | 47.98 | 45.54 | 45.65 | 0 | -0.92(-1.97%) |
Sep 18, 2008 | 45.00 | 47.05 | 42.83 | 46.56 | 3,753,226 | +2.17(+4.88%) |
Sep 17, 2008 | 42.49 | 46.05 | 41.96 | 44.39 | 3,194,523 | +0.80(+1.84%) |
Sep 16, 2008 | 41.84 | 44.05 | 41.53 | 43.59 | 1,927,438 | +0.62(+1.45%) |
Sep 15, 2008 | 42.80 | 44.68 | 42.29 | 42.97 | 1,847,379 | -1.48(-3.33%) |
Sep 12, 2008 | 43.52 | 44.81 | 42.89 | 44.45 | 1,492,209 | +0.40(+0.91%) |
Sep 11, 2008 | 43.18 | 44.05 | 42.35 | 44.05 | 1,463,997 | +0.43(+0.98%) |
Sep 10, 2008 | 42.17 | 44.19 | 41.96 | 43.62 | 1,831,718 | +1.75(+4.19%) |
Sep 09, 2008 | 43.14 | 43.51 | 41.74 | 41.86 | 1,973,941 | -1.08(-2.51%) |
Sep 08, 2008 | 43.81 | 44.07 | 42.28 | 42.94 | 1,752,949 | +1.04(+2.49%) |
Sep 05, 2008 | 42.19 | 42.19 | 40.65 | 41.90 | 0 | -0.59(-1.39%) |
Sep 04, 2008 | 43.30 | 43.54 | 41.92 | 42.49 | 1,667,203 | -1.02(-2.34%) |
Sep 03, 2008 | 43.47 | 44.21 | 43.18 | 43.50 | 1,503,219 | +0.03(+0.08%) |
Sep 02, 2008 | 43.78 | 45.11 | 42.89 | 43.47 | 2,127,845 | +0.29(+0.67%) |
Aug 29, 2008 | 43.80 | 44.25 | 43.10 | 43.18 | 0 | -0.86(-1.95%) |
Aug 28, 2008 | 43.11 | 44.21 | 43.06 | 44.04 | 2,066,798 | +1.27(+2.97%) |
Aug 27, 2008 | 42.55 | 42.90 | 42.16 | 42.77 | 1,300,231 | +0.31(+0.73%) |
Aug 26, 2008 | 43.15 | 43.50 | 41.93 | 42.46 | 1,787,687 | -0.86(-1.98%) |
Aug 25, 2008 | 46.01 | 46.01 | 42.70 | 43.32 | 3,705,993 | -2.95(-6.38%) |
Aug 22, 2008 | 45.17 | 46.31 | 44.98 | 46.27 | 0 | +1.62(+3.63%) |
Aug 21, 2008 | 44.01 | 44.84 | 43.89 | 44.65 | 1,006,734 | -0.21(-0.48%) |
Aug 20, 2008 | 44.98 | 45.54 | 43.94 | 44.86 | 1,227,881 | +0.21(+0.48%) |
Aug 19, 2008 | 45.31 | 45.31 | 44.22 | 44.65 | 893,713 | -0.90(-1.97%) |
Aug 18, 2008 | 47.51 | 47.51 | 45.38 | 45.55 | 1,405,910 | -1.73(-3.65%) |
Aug 15, 2008 | 48.29 | 48.47 | 47.04 | 47.27 | 0 | -0.50(-1.04%) |
Aug 14, 2008 | 46.72 | 48.16 | 46.57 | 47.77 | 1,705,627 | +0.74(+1.58%) |
Aug 13, 2008 | 46.73 | 47.41 | 45.81 | 47.02 | 1,431,325 | +0.29(+0.63%) |
Aug 12, 2008 | 47.46 | 47.78 | 46.44 | 46.73 | 1,360,490 | -0.60(-1.26%) |
Aug 11, 2008 | 46.17 | 47.94 | 45.73 | 47.33 | 1,603,622 | +0.75(+1.61%) |
Aug 08, 2008 | 44.84 | 47.33 | 44.72 | 46.58 | 1,731,393 | +1.81(+4.04%) |
Aug 07, 2008 | 44.76 | 45.39 | 44.40 | 44.77 | 1,260,286 | -0.60(-1.33%) |
Aug 06, 2008 | 45.41 | 45.68 | 44.33 | 45.37 | 981,827 | -0.12(-0.26%) |
Aug 05, 2008 | 43.87 | 45.61 | 43.87 | 45.49 | 1,749,741 | +1.71(+3.90%) |
Aug 04, 2008 | 44.42 | 44.74 | 43.10 | 43.78 | 1,486,295 | -0.49(-1.10%) |
Aug 01, 2008 | 44.38 | 44.77 | 43.46 | 44.27 | 1,264,154 | +0.13(+0.29%) |
Jul 31, 2008 | 44.35 | 45.35 | 44.03 | 44.15 | 1,420,654 | -0.77(-1.71%) |
Jul 30, 2008 | 46.31 | 46.35 | 44.31 | 44.92 | 1,469,799 | -0.83(-1.81%) |
Jul 29, 2008 | 45.75 | 46.03 | 43.24 | 45.75 | 2,735,473 | +2.48(+5.74%) |
Jul 28, 2008 | 42.83 | 43.50 | 42.65 | 43.26 | 1,782,809 | +0.35(+0.81%) |
Jul 25, 2008 | 43.01 | 43.83 | 42.53 | 42.91 | 2,603,402 | +0.08(+0.19%) |
Jul 24, 2008 | 44.94 | 45.23 | 42.78 | 42.83 | 2,290,539 | -2.40(-5.30%) |
Jul 23, 2008 | 49.37 | 49.93 | 45.08 | 45.23 | 3,864,411 | -5.03(-10.00%) |
Jul 22, 2008 | 46.86 | 50.26 | 46.80 | 50.26 | 2,294,811 | +2.78(+5.85%) |
Jul 21, 2008 | 47.84 | 48.10 | 46.78 | 47.48 | 1,534,507 | -0.10(-0.21%) |
Jul 18, 2008 | 47.39 | 47.97 | 47.08 | 47.58 | 1,455,615 | +0.11(+0.23%) |
Jul 17, 2008 | 45.62 | 47.51 | 45.27 | 47.47 | 2,564,983 | +2.07(+4.55%) |
Jul 16, 2008 | 42.98 | 45.51 | 42.82 | 45.40 | 2,090,611 | +2.46(+5.74%) |
Jul 15, 2008 | 42.83 | 43.61 | 41.44 | 42.94 | 2,804,757 | -0.48(-1.11%) |
Jul 14, 2008 | 45.31 | 46.31 | 43.16 | 43.42 | 2,306,416 | -0.62(-1.41%) |
Jul 11, 2008 | 44.76 | 45.18 | 43.60 | 44.05 | 2,318,908 | -1.77(-3.86%) |
Jul 10, 2008 | 45.28 | 46.33 | 45.19 | 45.81 | 1,169,615 | +0.63(+1.39%) |
Jul 09, 2008 | 46.82 | 46.84 | 45.13 | 45.18 | 1,457,989 | -1.72(-3.67%) |
Jul 08, 2008 | 45.25 | 47.02 | 44.71 | 46.90 | 2,933,526 | +1.99(+4.43%) |
Jul 07, 2008 | 44.27 | 45.55 | 43.89 | 44.92 | 3,144,944 | +0.96(+2.18%) |
Jul 04, 2008 | 45.00 | 45.29 | 43.77 | 43.96 | 1,078,074 | +0.00(+0.00%) |
Jul 03, 2008 | 45.00 | 45.29 | 43.77 | 43.96 | 1,078,074 | -0.86(-1.93%) |
Jul 02, 2008 | 46.17 | 46.35 | 44.79 | 44.82 | 1,771,669 | -0.95(-2.08%) |