Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 55.21 | 56.28 | 55.21 | 55.76 | 10,970 | +0.45(+0.81%) |
Sep 29, 2008 | 53.67 | 56.32 | 53.67 | 55.32 | 88,040 | -0.87(-1.55%) |
Sep 26, 2008 | 55.94 | 56.19 | 55.10 | 56.19 | 0 | +0.93(+1.69%) |
Sep 25, 2008 | 53.28 | 55.63 | 53.28 | 55.26 | 34,305 | +1.95(+3.66%) |
Sep 24, 2008 | 52.27 | 54.37 | 52.27 | 53.31 | 18,186 | -0.47(-0.87%) |
Sep 23, 2008 | 53.36 | 54.70 | 53.28 | 53.78 | 15,804 | -1.07(-1.95%) |
Sep 22, 2008 | 54.38 | 55.36 | 54.06 | 54.85 | 31,389 | +0.46(+0.85%) |
Sep 19, 2008 | 52.46 | 55.21 | 0.1380 | 54.38 | 0 | -3.45(-5.97%) |
Sep 18, 2008 | 60.85 | 61.29 | 56.32 | 57.83 | 34,671 | -1.83(-3.07%) |
Sep 17, 2008 | 60.76 | 59.67 | 58.80 | 59.67 | 67,698 | +0.68(+1.15%) |
Sep 16, 2008 | 61.23 | 61.26 | 57.97 | 58.99 | 22,547 | -0.44(-0.73%) |
Sep 15, 2008 | 55.83 | 59.42 | 55.83 | 59.42 | 42,861 | +3.63(+6.51%) |
Sep 12, 2008 | 58.77 | 57.17 | 55.76 | 55.79 | 76,805 | -1.50(-2.62%) |
Sep 11, 2008 | 57.41 | 57.49 | 57.08 | 57.29 | 10,396 | -0.13(-0.22%) |
Sep 10, 2008 | 56.95 | 57.82 | 56.87 | 57.42 | 23,532 | -0.85(-1.46%) |
Sep 09, 2008 | 57.91 | 58.27 | 56.68 | 58.27 | 49,836 | +1.57(+2.78%) |
Sep 08, 2008 | 57.29 | 57.29 | 55.21 | 56.70 | 34,954 | +0.13(+0.23%) |
Sep 05, 2008 | 57.70 | 57.70 | 56.42 | 56.57 | 0 | +0.22(+0.40%) |
Sep 04, 2008 | 63.47 | 56.34 | 55.53 | 56.34 | 11,446 | +0.27(+0.48%) |
Sep 03, 2008 | 56.95 | 56.95 | 55.13 | 56.07 | 17,439 | +0.38(+0.68%) |
Sep 02, 2008 | 55.38 | 56.65 | 53.83 | 55.69 | 104,092 | +1.33(+2.45%) |
Aug 29, 2008 | 54.20 | 54.36 | 54.15 | 54.36 | 1,896 | -0.30(-0.56%) |
Aug 28, 2008 | 53.34 | 54.67 | 53.34 | 54.67 | 6,150 | +0.03(+0.06%) |
Aug 27, 2008 | 54.18 | 54.63 | 54.18 | 54.63 | 2,331 | +0.02(+0.04%) |
Aug 26, 2008 | 54.30 | 54.61 | 54.30 | 54.61 | 2,897 | -0.05(-0.09%) |
Aug 25, 2008 | 54.66 | 54.66 | 54.47 | 54.66 | 851 | +1.38(+2.59%) |
Aug 22, 2008 | 53.38 | 53.38 | 53.24 | 53.28 | 728 | -0.21(-0.39%) |
Aug 21, 2008 | 53.46 | 53.49 | 53.35 | 53.49 | 1,267 | -0.29(-0.54%) |
Aug 20, 2008 | 53.90 | 53.90 | 53.77 | 53.78 | 1,992 | +0.23(+0.42%) |
Aug 19, 2008 | 53.89 | 53.89 | 53.41 | 53.56 | 6,882 | -0.55(-1.02%) |
Aug 18, 2008 | 53.91 | 54.57 | 53.58 | 54.11 | 3,803 | +0.65(+1.21%) |
Aug 15, 2008 | 53.36 | 53.46 | 53.36 | 53.46 | 0 | +0.76(+1.44%) |
Aug 14, 2008 | 52.58 | 52.82 | 52.58 | 52.71 | 724 | +0.25(+0.48%) |
Aug 13, 2008 | 52.31 | 52.68 | 52.31 | 52.45 | 24,813 | +0.06(+0.12%) |
Aug 12, 2008 | 52.41 | 52.41 | 52.28 | 52.39 | 3,441 | +0.72(+1.40%) |
Aug 11, 2008 | 52.29 | 52.29 | 51.33 | 51.67 | 8,331 | +0.70(+1.36%) |
Aug 08, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 181 | -1.15(-2.20%) |
Aug 06, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 543 | +0.86(+1.67%) |
Aug 01, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 905 | -0.23(-0.45%) |
Jul 29, 2008 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 51.51 | 51.74 | 51.50 | 51.50 | 2,689 | +0.74(+1.46%) |
Jul 25, 2008 | 51.14 | 51.14 | 50.76 | 50.76 | 2,535 | -0.80(-1.55%) |
Jul 24, 2008 | 51.25 | 51.56 | 51.25 | 51.56 | 724 | +0.92(+1.81%) |
Jul 23, 2008 | 50.63 | 50.64 | 50.63 | 50.64 | 1,811 | -0.47(-0.93%) |
Jul 22, 2008 | 51.12 | 51.12 | 51.12 | 51.12 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 51.08 | 51.12 | 51.08 | 51.12 | 362 | -0.08(-0.15%) |
Jul 18, 2008 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 51.79 | 51.79 | 51.19 | 51.19 | 724 | -0.51(-0.99%) |
Jul 16, 2008 | 51.91 | 51.91 | 51.61 | 51.71 | 1,630 | -1.44(-2.70%) |
Jul 15, 2008 | 53.67 | 53.67 | 53.14 | 53.14 | 543 | -0.52(-0.98%) |
Jul 14, 2008 | 53.14 | 53.67 | 53.14 | 53.67 | 1,992 | +0.86(+1.62%) |
Jul 11, 2008 | 54.29 | 54.29 | 52.62 | 52.81 | 10,504 | -1.23(-2.28%) |
Jul 10, 2008 | 54.02 | 54.66 | 54.02 | 54.04 | 588 | +0.49(+0.91%) |
Jul 09, 2008 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 53.22 | 53.63 | 53.19 | 53.56 | 724 | +0.13(+0.25%) |
Jul 07, 2008 | 52.60 | 53.44 | 52.60 | 53.42 | 2,716 | +0.38(+0.72%) |
Jul 04, 2008 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 52.76 | 53.04 | 52.76 | 53.04 | 1,811 | +0.43(+0.81%) |