Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.82 | 43.27 | 40.66 | 40.68 | 680,929 | -3.72(-8.37%) |
Sep 29, 2008 | 41.13 | 44.55 | 40.70 | 44.40 | 1,491,320 | +6.68(+17.71%) |
Sep 26, 2008 | 39.02 | 39.17 | 37.57 | 37.72 | 0 | +0.26(+0.69%) |
Sep 25, 2008 | 39.43 | 39.50 | 36.94 | 37.46 | 450,706 | -1.47(-3.78%) |
Sep 24, 2008 | 36.83 | 39.06 | 36.44 | 38.93 | 719,631 | +1.11(+2.93%) |
Sep 23, 2008 | 36.73 | 39.48 | 36.36 | 37.82 | 932,065 | +0.68(+1.83%) |
Sep 22, 2008 | 38.57 | 38.73 | 36.00 | 37.14 | 1,284,185 | -2.98(-7.43%) |
Sep 19, 2008 | 40.35 | 42.77 | 39.90 | 40.12 | 0 | -2.98(-6.91%) |
Sep 18, 2008 | 42.34 | 44.24 | 41.68 | 43.10 | 1,190,667 | -0.66(-1.51%) |
Sep 17, 2008 | 45.64 | 46.81 | 43.22 | 43.76 | 1,546,199 | -2.18(-4.75%) |
Sep 16, 2008 | 46.87 | 47.25 | 45.27 | 45.94 | 1,772,013 | +0.94(+2.09%) |
Sep 15, 2008 | 44.09 | 45.11 | 42.95 | 45.00 | 1,618,815 | +3.63(+8.77%) |
Sep 12, 2008 | 40.78 | 41.73 | 40.22 | 41.37 | 1,472,968 | +0.22(+0.53%) |
Sep 11, 2008 | 40.25 | 41.70 | 40.17 | 41.15 | 1,261,624 | +1.15(+2.87%) |
Sep 10, 2008 | 39.50 | 40.99 | 38.96 | 40.00 | 1,085,049 | -0.60(-1.48%) |
Sep 09, 2008 | 39.22 | 40.66 | 39.00 | 40.60 | 965,952 | +2.54(+6.68%) |
Sep 08, 2008 | 36.81 | 38.95 | 36.73 | 38.06 | 1,596,972 | +0.09(+0.23%) |
Sep 05, 2008 | 37.40 | 38.65 | 37.10 | 37.97 | 0 | +0.71(+1.91%) |
Sep 04, 2008 | 36.35 | 37.87 | 36.17 | 37.26 | 926,896 | +0.99(+2.73%) |
Sep 03, 2008 | 37.03 | 37.42 | 36.20 | 36.27 | 1,753,687 | +0.44(+1.23%) |
Sep 02, 2008 | 37.16 | 37.25 | 35.62 | 35.83 | 1,654,302 | +3.06(+9.34%) |
Aug 29, 2008 | 31.58 | 33.00 | 31.50 | 32.77 | 670,381 | +0.00(+0.00%) |
Aug 28, 2008 | 30.61 | 33.32 | 30.61 | 32.77 | 1,034,961 | +1.30(+4.13%) |
Aug 27, 2008 | 31.28 | 32.17 | 31.00 | 31.47 | 2,289,235 | -0.91(-2.81%) |
Aug 26, 2008 | 32.36 | 33.00 | 31.70 | 32.38 | 1,432,251 | -0.50(-1.52%) |
Aug 25, 2008 | 33.14 | 33.59 | 32.75 | 32.88 | 856,852 | -0.33(-0.99%) |
Aug 22, 2008 | 30.82 | 33.38 | 30.74 | 33.21 | 963,568 | +3.26(+10.88%) |
Aug 21, 2008 | 30.77 | 31.28 | 29.78 | 29.95 | 2,689,645 | -2.55(-7.85%) |
Aug 20, 2008 | 32.52 | 34.10 | 32.09 | 32.50 | 1,122,626 | -0.43(-1.30%) |
Aug 19, 2008 | 34.12 | 34.43 | 32.29 | 32.93 | 1,384,649 | -1.08(-3.18%) |
Aug 18, 2008 | 32.96 | 34.37 | 32.92 | 34.01 | 733,317 | +0.49(+1.46%) |
Aug 15, 2008 | 33.86 | 34.64 | 33.40 | 33.52 | 0 | +0.47(+1.43%) |
Aug 14, 2008 | 32.87 | 34.05 | 32.19 | 33.05 | 767,817 | +0.69(+2.13%) |
Aug 13, 2008 | 33.72 | 33.73 | 31.91 | 32.36 | 1,695,613 | -1.50(-4.43%) |
Aug 12, 2008 | 32.96 | 34.16 | 32.93 | 33.86 | 1,049,127 | +0.79(+2.39%) |
Aug 11, 2008 | 32.88 | 33.99 | 32.48 | 33.07 | 1,070,192 | +0.06(+0.18%) |
Aug 08, 2008 | 31.69 | 33.13 | 31.52 | 33.01 | 1,073,925 | +2.20(+7.14%) |
Aug 07, 2008 | 30.45 | 31.67 | 30.27 | 30.81 | 594,950 | -0.67(-2.13%) |
Aug 06, 2008 | 31.00 | 32.00 | 30.59 | 31.48 | 712,160 | +0.14(+0.45%) |
Aug 05, 2008 | 30.82 | 31.50 | 30.14 | 31.34 | 1,568,920 | +1.32(+4.40%) |
Aug 04, 2008 | 28.78 | 30.83 | 28.09 | 30.02 | 3,094,344 | +1.69(+5.97%) |
Aug 01, 2008 | 29.05 | 29.06 | 26.71 | 28.33 | 1,076,554 | -0.47(-1.63%) |
Jul 31, 2008 | 27.84 | 29.22 | 27.84 | 28.80 | 891,206 | +0.95(+3.41%) |
Jul 30, 2008 | 29.53 | 29.84 | 27.74 | 27.85 | 1,331,776 | -1.67(-5.66%) |
Jul 29, 2008 | 29.52 | 29.98 | 28.80 | 29.52 | 873,583 | +0.96(+3.36%) |
Jul 28, 2008 | 28.90 | 29.26 | 28.50 | 28.56 | 559,600 | -0.49(-1.69%) |
Jul 25, 2008 | 28.63 | 29.29 | 28.61 | 29.05 | 798,802 | +0.73(+2.58%) |
Jul 24, 2008 | 28.47 | 28.95 | 28.00 | 28.32 | 908,164 | -0.36(-1.26%) |
Jul 23, 2008 | 27.82 | 28.77 | 27.25 | 28.68 | 1,134,902 | +1.28(+4.67%) |
Jul 22, 2008 | 26.71 | 28.00 | 26.63 | 27.40 | 901,632 | +1.39(+5.34%) |
Jul 21, 2008 | 26.72 | 27.06 | 25.92 | 26.01 | 747,281 | -1.06(-3.92%) |
Jul 18, 2008 | 26.50 | 27.13 | 26.04 | 27.07 | 1,072,109 | +0.53(+2.00%) |
Jul 17, 2008 | 25.17 | 26.87 | 24.37 | 26.54 | 2,716,356 | +1.38(+5.48%) |
Jul 16, 2008 | 24.10 | 25.94 | 23.89 | 25.16 | 1,127,629 | +1.35(+5.69%) |
Jul 15, 2008 | 21.52 | 24.67 | 21.34 | 23.81 | 1,108,608 | +2.12(+9.76%) |
Jul 14, 2008 | 21.71 | 21.98 | 21.23 | 21.69 | 539,226 | +0.08(+0.37%) |
Jul 11, 2008 | 21.12 | 22.37 | 20.70 | 21.61 | 1,232,092 | -1.32(-5.76%) |
Jul 10, 2008 | 24.07 | 24.42 | 22.64 | 22.93 | 943,712 | -1.84(-7.41%) |
Jul 09, 2008 | 24.31 | 24.84 | 23.89 | 24.77 | 2,414,632 | +0.08(+0.31%) |
Jul 08, 2008 | 24.12 | 24.87 | 23.98 | 24.69 | 1,624,988 | +1.95(+8.58%) |
Jul 07, 2008 | 22.97 | 23.46 | 22.16 | 22.74 | 1,317,928 | +0.97(+4.46%) |
Jul 04, 2008 | 22.02 | 22.24 | 21.63 | 21.77 | 749,531 | +0.00(+0.00%) |
Jul 03, 2008 | 22.02 | 22.24 | 21.63 | 21.77 | 749,531 | -0.21(-0.96%) |
Jul 02, 2008 | 23.14 | 23.21 | 21.89 | 21.98 | 921,100 | -0.92(-4.02%) |