Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 72.29 | 72.92 | 71.48 | 72.74 | 13,902 | +1.27(+1.77%) |
Sep 29, 2008 | 72.65 | 72.83 | 58.73 | 71.48 | 16,634 | -0.99(-1.37%) |
Sep 26, 2008 | 71.20 | 72.74 | 71.20 | 72.47 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 71.84 | 72.83 | 70.03 | 72.47 | 27,449 | +1.54(+2.17%) |
Sep 24, 2008 | 71.39 | 72.29 | 70.48 | 70.93 | 19,324 | +0.18(+0.26%) |
Sep 23, 2008 | 70.93 | 71.93 | 70.12 | 70.75 | 32,107 | +0.27(+0.38%) |
Sep 22, 2008 | 68.95 | 72.29 | 68.95 | 70.48 | 26,769 | -0.99(-1.39%) |
Sep 19, 2008 | 69.58 | 71.48 | 68.67 | 71.48 | 0 | +5.87(+8.95%) |
Sep 18, 2008 | 63.34 | 65.60 | 59.19 | 65.60 | 57,453 | +3.61(+5.83%) |
Sep 17, 2008 | 63.70 | 65.06 | 60.09 | 61.99 | 37,589 | -3.07(-4.72%) |
Sep 16, 2008 | 64.07 | 65.06 | 60.09 | 65.06 | 33,656 | +1.17(+1.84%) |
Sep 15, 2008 | 58.19 | 67.77 | 58.19 | 63.89 | 22,462 | -1.72(-2.62%) |
Sep 12, 2008 | 63.52 | 65.60 | 63.52 | 65.60 | 23,492 | +0.72(+1.11%) |
Sep 11, 2008 | 63.61 | 65.24 | 63.07 | 64.88 | 38,268 | -0.18(-0.28%) |
Sep 10, 2008 | 64.43 | 65.78 | 62.26 | 65.06 | 28,709 | +1.81(+2.86%) |
Sep 09, 2008 | 65.51 | 65.96 | 63.25 | 63.25 | 34,982 | -2.26(-3.45%) |
Sep 08, 2008 | 65.33 | 66.33 | 63.89 | 65.51 | 32,795 | +2.08(+3.28%) |
Sep 05, 2008 | 62.53 | 64.07 | 61.90 | 63.43 | 0 | -0.09(-0.14%) |
Sep 04, 2008 | 63.98 | 65.06 | 63.30 | 63.52 | 22,100 | -1.27(-1.95%) |
Sep 03, 2008 | 63.89 | 65.15 | 63.16 | 64.79 | 29,378 | +0.72(+1.13%) |
Sep 02, 2008 | 64.43 | 64.88 | 62.17 | 64.07 | 27,025 | +1.08(+1.72%) |
Aug 29, 2008 | 62.53 | 64.07 | 62.44 | 62.98 | 17,931 | +0.18(+0.29%) |
Aug 28, 2008 | 61.90 | 63.25 | 61.36 | 62.80 | 37,680 | +0.81(+1.31%) |
Aug 27, 2008 | 61.81 | 62.35 | 60.54 | 61.99 | 47,876 | +0.18(+0.29%) |
Aug 26, 2008 | 61.45 | 62.44 | 60.99 | 61.81 | 17,080 | +0.72(+1.18%) |
Aug 25, 2008 | 62.53 | 62.62 | 60.81 | 61.08 | 33,019 | -1.45(-2.31%) |
Aug 22, 2008 | 61.54 | 62.53 | 61.08 | 62.53 | 16,625 | +1.63(+2.67%) |
Aug 21, 2008 | 58.64 | 61.90 | 58.64 | 60.90 | 24,994 | +1.17(+1.97%) |
Aug 20, 2008 | 58.92 | 60.54 | 57.47 | 59.73 | 26,030 | +0.99(+1.69%) |
Aug 19, 2008 | 59.73 | 60.90 | 57.92 | 58.73 | 29,736 | -1.90(-3.13%) |
Aug 18, 2008 | 61.45 | 61.54 | 59.19 | 60.63 | 24,639 | -0.81(-1.32%) |
Aug 15, 2008 | 57.02 | 61.45 | 57.02 | 61.45 | 0 | +1.17(+1.95%) |
Aug 14, 2008 | 57.02 | 60.27 | 57.02 | 60.27 | 30,279 | +1.63(+2.77%) |
Aug 13, 2008 | 57.83 | 58.83 | 57.47 | 58.64 | 38,961 | +0.27(+0.46%) |
Aug 12, 2008 | 58.10 | 59.01 | 57.38 | 58.37 | 36,011 | -0.09(-0.15%) |
Aug 11, 2008 | 57.29 | 59.01 | 56.02 | 58.46 | 50,373 | +1.17(+2.05%) |
Aug 08, 2008 | 54.58 | 57.29 | 54.58 | 57.29 | 26,904 | +2.53(+4.62%) |
Aug 07, 2008 | 57.47 | 57.47 | 54.22 | 54.76 | 29,339 | -2.26(-3.96%) |
Aug 06, 2008 | 56.48 | 57.20 | 55.48 | 57.02 | 36,688 | +0.63(+1.12%) |
Aug 05, 2008 | 54.76 | 56.75 | 50.33 | 56.39 | 75,683 | +1.63(+2.97%) |
Aug 04, 2008 | 56.02 | 56.02 | 54.58 | 54.76 | 23,320 | -1.08(-1.94%) |
Aug 01, 2008 | 55.39 | 55.84 | 54.22 | 55.84 | 21,693 | +1.27(+2.32%) |
Jul 31, 2008 | 55.48 | 55.66 | 53.49 | 54.58 | 20,059 | -0.27(-0.49%) |
Jul 30, 2008 | 53.86 | 54.85 | 52.41 | 54.85 | 34,756 | +1.72(+3.23%) |
Jul 29, 2008 | 53.13 | 53.40 | 50.06 | 53.13 | 49,020 | +2.26(+4.44%) |
Jul 28, 2008 | 53.77 | 54.22 | 50.33 | 50.87 | 32,464 | -2.44(-4.58%) |
Jul 25, 2008 | 52.68 | 53.58 | 50.33 | 53.31 | 30,472 | +0.72(+1.37%) |
Jul 24, 2008 | 53.67 | 53.77 | 52.59 | 52.59 | 50,885 | +0.00(+0.00%) |
Jul 23, 2008 | 51.51 | 53.86 | 50.33 | 52.59 | 33,522 | +2.08(+4.11%) |
Jul 22, 2008 | 48.25 | 52.41 | 46.27 | 50.51 | 50,973 | +2.80(+5.87%) |
Jul 21, 2008 | 46.72 | 47.98 | 46.27 | 47.71 | 16,985 | +1.08(+2.33%) |
Jul 18, 2008 | 45.54 | 46.99 | 43.37 | 46.63 | 42,263 | +1.17(+2.58%) |
Jul 17, 2008 | 43.10 | 45.72 | 42.65 | 45.45 | 43,336 | +2.53(+5.89%) |
Jul 16, 2008 | 40.84 | 43.19 | 40.66 | 42.92 | 30,727 | +2.08(+5.09%) |
Jul 15, 2008 | 41.30 | 42.83 | 40.12 | 40.84 | 26,712 | -1.54(-3.62%) |
Jul 14, 2008 | 45.18 | 45.18 | 41.12 | 42.38 | 28,639 | -1.90(-4.29%) |
Jul 11, 2008 | 42.11 | 45.63 | 42.11 | 44.28 | 25,710 | +0.36(+0.82%) |
Jul 10, 2008 | 43.01 | 45.63 | 42.02 | 43.92 | 31,225 | +0.72(+1.67%) |
Jul 09, 2008 | 45.81 | 46.08 | 43.19 | 43.19 | 32,267 | -2.62(-5.72%) |
Jul 08, 2008 | 41.39 | 45.81 | 41.02 | 45.81 | 34,838 | +4.61(+11.18%) |
Jul 07, 2008 | 41.57 | 41.57 | 40.66 | 41.20 | 25,056 | +0.18(+0.44%) |
Jul 04, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | +0.00(+0.00%) |
Jul 03, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | -1.54(-3.61%) |
Jul 02, 2008 | 42.74 | 46.08 | 41.75 | 42.56 | 66,574 | +0.00(+0.00%) |