Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.82 | 42.91 | 38.56 | 40.51 | 407,019 | +1.28(+3.26%) |
Sep 29, 2008 | 39.60 | 41.85 | 37.03 | 39.23 | 211,456 | -1.12(-2.77%) |
Sep 26, 2008 | 39.02 | 40.89 | 38.56 | 40.35 | 508,646 | +0.36(+0.91%) |
Sep 25, 2008 | 41.66 | 43.35 | 39.78 | 39.98 | 226,932 | -1.80(-4.30%) |
Sep 24, 2008 | 42.47 | 43.60 | 40.50 | 41.78 | 218,976 | +0.85(+2.07%) |
Sep 23, 2008 | 40.83 | 42.62 | 40.11 | 40.93 | 183,035 | +0.54(+1.34%) |
Sep 22, 2008 | 50.13 | 50.13 | 40.39 | 40.39 | 514,589 | -13.21(-24.65%) |
Sep 19, 2008 | 51.03 | 53.68 | 43.20 | 53.60 | 2,461,525 | +8.10(+17.80%) |
Sep 18, 2008 | 41.20 | 46.88 | 39.47 | 45.50 | 690,288 | +5.31(+13.22%) |
Sep 17, 2008 | 41.70 | 43.93 | 39.93 | 40.19 | 541,570 | -3.09(-7.15%) |
Sep 16, 2008 | 40.35 | 43.29 | 39.87 | 43.28 | 629,170 | +3.36(+8.40%) |
Sep 15, 2008 | 38.80 | 41.86 | 38.80 | 39.93 | 429,911 | -2.01(-4.80%) |
Sep 12, 2008 | 41.02 | 42.21 | 40.92 | 41.94 | 211,167 | +0.22(+0.52%) |
Sep 11, 2008 | 41.02 | 41.74 | 40.12 | 41.73 | 525,063 | +0.43(+1.05%) |
Sep 10, 2008 | 41.54 | 41.84 | 40.11 | 41.29 | 287,932 | +0.39(+0.96%) |
Sep 09, 2008 | 41.76 | 42.81 | 40.89 | 40.90 | 403,879 | -1.44(-3.41%) |
Sep 08, 2008 | 43.18 | 43.64 | 41.26 | 42.34 | 340,782 | +1.23(+3.00%) |
Sep 05, 2008 | 40.01 | 41.41 | 39.52 | 41.11 | 391,000 | +1.28(+3.21%) |
Sep 04, 2008 | 40.28 | 41.29 | 39.50 | 39.83 | 301,981 | -1.06(-2.60%) |
Sep 03, 2008 | 39.61 | 41.30 | 39.61 | 40.89 | 324,966 | +1.08(+2.71%) |
Sep 02, 2008 | 40.75 | 40.88 | 39.49 | 39.81 | 469,224 | -0.32(-0.79%) |
Aug 29, 2008 | 39.82 | 40.38 | 39.65 | 40.13 | 296,763 | -0.05(-0.11%) |
Aug 28, 2008 | 40.29 | 40.42 | 39.77 | 40.18 | 354,656 | -0.02(-0.04%) |
Aug 27, 2008 | 39.61 | 40.80 | 39.61 | 40.19 | 268,785 | +0.52(+1.30%) |
Aug 26, 2008 | 39.80 | 40.43 | 39.41 | 39.67 | 399,913 | -0.19(-0.46%) |
Aug 25, 2008 | 41.03 | 41.03 | 39.41 | 39.86 | 420,085 | -1.17(-2.86%) |
Aug 22, 2008 | 41.16 | 41.91 | 40.35 | 41.03 | 336,627 | +0.45(+1.10%) |
Aug 21, 2008 | 40.38 | 41.03 | 40.21 | 40.58 | 147,560 | -0.42(-1.02%) |
Aug 20, 2008 | 41.39 | 41.95 | 40.25 | 41.00 | 220,636 | -0.25(-0.62%) |
Aug 19, 2008 | 41.80 | 42.17 | 40.73 | 41.26 | 295,814 | -0.89(-2.12%) |
Aug 18, 2008 | 43.44 | 43.62 | 41.94 | 42.15 | 383,559 | -1.18(-2.72%) |
Aug 15, 2008 | 44.76 | 45.16 | 42.72 | 43.33 | 433,176 | -0.90(-2.04%) |
Aug 14, 2008 | 43.66 | 44.79 | 43.31 | 44.23 | 375,587 | +0.21(+0.47%) |
Aug 13, 2008 | 44.27 | 44.63 | 43.31 | 44.02 | 791,398 | -0.11(-0.24%) |
Aug 12, 2008 | 45.20 | 45.20 | 43.74 | 44.13 | 359,431 | -1.34(-2.95%) |
Aug 11, 2008 | 43.04 | 45.50 | 42.82 | 45.47 | 558,383 | +2.45(+5.70%) |
Aug 08, 2008 | 41.45 | 43.25 | 40.88 | 43.02 | 431,138 | +1.44(+3.47%) |
Aug 07, 2008 | 42.30 | 42.72 | 41.27 | 41.58 | 474,797 | -1.64(-3.80%) |
Aug 06, 2008 | 44.22 | 44.26 | 42.73 | 43.22 | 455,465 | -1.43(-3.20%) |
Aug 05, 2008 | 43.09 | 44.73 | 43.05 | 44.65 | 483,489 | +1.48(+3.43%) |
Aug 04, 2008 | 42.85 | 43.85 | 42.23 | 43.17 | 598,787 | +0.21(+0.48%) |
Aug 01, 2008 | 42.28 | 43.38 | 41.59 | 42.96 | 367,814 | +0.49(+1.14%) |
Jul 31, 2008 | 42.17 | 42.88 | 41.43 | 42.47 | 455,250 | -0.18(-0.42%) |
Jul 30, 2008 | 43.96 | 44.53 | 42.58 | 42.65 | 594,758 | -1.33(-3.03%) |
Jul 29, 2008 | 43.99 | 43.99 | 41.02 | 43.99 | 403,885 | +2.30(+5.51%) |
Jul 28, 2008 | 42.46 | 43.13 | 41.48 | 41.69 | 387,021 | -0.99(-2.31%) |
Jul 25, 2008 | 43.31 | 43.96 | 42.04 | 42.67 | 328,869 | -0.09(-0.22%) |
Jul 24, 2008 | 43.68 | 44.64 | 42.34 | 42.77 | 513,580 | -0.64(-1.47%) |
Jul 23, 2008 | 43.77 | 43.89 | 42.27 | 43.41 | 603,557 | -0.07(-0.16%) |
Jul 22, 2008 | 40.99 | 43.77 | 40.57 | 43.48 | 696,964 | +2.36(+5.74%) |
Jul 21, 2008 | 41.81 | 42.07 | 41.09 | 41.12 | 449,204 | +0.07(+0.17%) |
Jul 18, 2008 | 41.81 | 41.88 | 40.38 | 41.05 | 481,071 | -0.79(-1.90%) |
Jul 17, 2008 | 39.30 | 41.90 | 39.30 | 41.84 | 781,097 | +2.86(+7.34%) |
Jul 16, 2008 | 36.35 | 39.16 | 36.35 | 38.98 | 537,131 | +2.76(+7.62%) |
Jul 15, 2008 | 35.89 | 37.70 | 35.05 | 36.22 | 445,220 | -0.13(-0.36%) |
Jul 14, 2008 | 39.10 | 39.10 | 35.98 | 36.35 | 316,080 | -2.14(-5.55%) |
Jul 11, 2008 | 37.75 | 39.08 | 37.08 | 38.49 | 324,374 | +0.32(+0.83%) |
Jul 10, 2008 | 37.98 | 39.33 | 37.53 | 38.17 | 313,625 | +0.05(+0.14%) |
Jul 09, 2008 | 40.06 | 40.06 | 38.05 | 38.12 | 394,914 | -0.51(-1.32%) |
Jul 08, 2008 | 36.45 | 38.70 | 36.00 | 38.63 | 457,544 | +2.16(+5.92%) |
Jul 07, 2008 | 37.51 | 37.75 | 35.90 | 36.47 | 464,854 | -0.67(-1.81%) |
Jul 04, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | -1.91(-4.88%) |
Jul 02, 2008 | 39.73 | 41.07 | 38.98 | 39.04 | 435,615 | -0.80(-2.01%) |