Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.62 | 44.23 | 42.62 | 44.10 | 80,715 | +0.79(+1.83%) |
Sep 29, 2008 | 45.78 | 45.78 | 42.95 | 43.30 | 109,521 | -1.87(-4.13%) |
Sep 26, 2008 | 44.63 | 45.33 | 44.50 | 45.17 | 0 | +0.24(+0.53%) |
Sep 25, 2008 | 43.42 | 45.27 | 43.42 | 44.93 | 364,739 | +0.70(+1.57%) |
Sep 24, 2008 | 43.36 | 44.44 | 43.36 | 44.24 | 223,983 | +0.16(+0.35%) |
Sep 23, 2008 | 44.42 | 44.80 | 44.06 | 44.08 | 100,274 | -0.83(-1.86%) |
Sep 22, 2008 | 44.51 | 45.38 | 44.21 | 44.91 | 272,418 | -0.49(-1.08%) |
Sep 19, 2008 | 45.00 | 47.44 | 44.57 | 45.41 | 0 | +0.52(+1.17%) |
Sep 18, 2008 | 43.78 | 45.15 | 43.65 | 44.88 | 143,723 | +0.83(+1.89%) |
Sep 17, 2008 | 45.20 | 45.29 | 44.04 | 44.05 | 76,958 | -1.46(-3.22%) |
Sep 16, 2008 | 45.00 | 45.67 | 44.73 | 45.51 | 100,880 | +0.11(+0.23%) |
Sep 15, 2008 | 45.53 | 46.14 | 45.41 | 45.41 | 98,306 | -0.96(-2.06%) |
Sep 12, 2008 | 46.35 | 46.40 | 46.04 | 46.36 | 46,671 | -0.19(-0.40%) |
Sep 11, 2008 | 45.52 | 46.55 | 45.52 | 46.55 | 74,792 | +0.67(+1.46%) |
Sep 10, 2008 | 45.91 | 46.14 | 45.85 | 45.88 | 66,315 | +0.07(+0.14%) |
Sep 09, 2008 | 46.73 | 46.89 | 45.81 | 45.81 | 188,976 | -0.73(-1.56%) |
Sep 08, 2008 | 47.05 | 47.05 | 45.56 | 46.54 | 115,653 | +0.87(+1.90%) |
Sep 05, 2008 | 45.58 | 45.77 | 45.29 | 45.67 | 0 | -0.27(-0.59%) |
Sep 04, 2008 | 46.82 | 46.82 | 45.91 | 45.94 | 74,807 | -1.10(-2.33%) |
Sep 03, 2008 | 46.89 | 47.11 | 46.71 | 47.04 | 299,049 | +0.02(+0.05%) |
Sep 02, 2008 | 47.47 | 47.87 | 46.84 | 47.02 | 212,706 | +0.08(+0.17%) |
Aug 29, 2008 | 47.38 | 47.52 | 46.93 | 46.93 | 326,340 | -0.50(-1.06%) |
Aug 28, 2008 | 47.22 | 47.44 | 47.05 | 47.44 | 155,595 | +0.30(+0.64%) |
Aug 27, 2008 | 46.92 | 47.14 | 46.73 | 47.14 | 117,462 | +0.13(+0.28%) |
Aug 26, 2008 | 47.05 | 47.28 | 46.80 | 47.01 | 144,632 | -0.21(-0.45%) |
Aug 25, 2008 | 47.58 | 47.58 | 46.84 | 47.22 | 175,247 | -0.52(-1.08%) |
Aug 22, 2008 | 47.56 | 47.85 | 47.38 | 47.74 | 262,719 | +0.53(+1.13%) |
Aug 21, 2008 | 46.82 | 47.29 | 46.79 | 47.20 | 140,923 | +0.05(+0.10%) |
Aug 20, 2008 | 47.56 | 47.56 | 46.93 | 47.16 | 72,442 | -0.27(-0.57%) |
Aug 19, 2008 | 47.56 | 47.78 | 47.25 | 47.43 | 113,277 | -0.53(-1.11%) |
Aug 18, 2008 | 48.15 | 48.41 | 47.62 | 47.96 | 126,821 | -0.36(-0.75%) |
Aug 15, 2008 | 48.10 | 48.39 | 48.10 | 48.32 | 0 | +0.38(+0.80%) |
Aug 14, 2008 | 47.36 | 48.27 | 47.36 | 47.93 | 297,667 | +0.21(+0.45%) |
Aug 13, 2008 | 47.82 | 47.92 | 47.45 | 47.72 | 251,507 | -0.13(-0.27%) |
Aug 12, 2008 | 48.13 | 48.13 | 47.74 | 47.85 | 190,749 | -0.15(-0.31%) |
Aug 11, 2008 | 47.92 | 48.15 | 47.60 | 48.00 | 357,010 | +0.11(+0.24%) |
Aug 08, 2008 | 46.88 | 47.88 | 46.86 | 47.88 | 166,519 | +1.01(+2.15%) |
Aug 07, 2008 | 47.28 | 47.47 | 46.72 | 46.88 | 366,768 | -0.59(-1.24%) |
Aug 06, 2008 | 47.20 | 47.53 | 46.99 | 47.47 | 407,751 | +0.32(+0.68%) |
Aug 05, 2008 | 46.45 | 47.15 | 46.39 | 47.15 | 289,252 | +1.06(+2.31%) |
Aug 04, 2008 | 45.74 | 46.34 | 45.63 | 46.08 | 94,859 | +0.43(+0.95%) |
Aug 01, 2008 | 45.97 | 45.97 | 45.48 | 45.65 | 299,802 | -0.42(-0.91%) |
Jul 31, 2008 | 45.78 | 46.41 | 45.74 | 46.07 | 129,922 | +0.36(+0.79%) |
Jul 30, 2008 | 45.65 | 46.02 | 45.28 | 45.71 | 185,322 | -0.02(-0.05%) |
Jul 29, 2008 | 45.73 | 45.87 | 45.59 | 45.73 | 77,341 | +0.27(+0.59%) |
Jul 28, 2008 | 46.01 | 46.09 | 45.46 | 45.46 | 36,989 | -0.43(-0.94%) |
Jul 25, 2008 | 45.67 | 45.97 | 45.67 | 45.90 | 79,873 | +0.23(+0.50%) |
Jul 24, 2008 | 45.81 | 45.99 | 45.61 | 45.67 | 60,511 | -0.02(-0.04%) |
Jul 23, 2008 | 45.78 | 45.80 | 45.51 | 45.68 | 113,570 | +0.38(+0.85%) |
Jul 22, 2008 | 44.73 | 45.41 | 44.60 | 45.30 | 102,453 | +0.45(+1.00%) |
Jul 21, 2008 | 45.49 | 45.49 | 44.71 | 44.85 | 84,590 | -0.25(-0.54%) |
Jul 18, 2008 | 45.31 | 45.31 | 44.92 | 45.09 | 52,120 | -0.19(-0.43%) |
Jul 17, 2008 | 45.18 | 45.41 | 44.72 | 45.29 | 234,065 | +0.36(+0.80%) |
Jul 16, 2008 | 44.59 | 45.12 | 44.59 | 44.93 | 186,277 | +0.35(+0.79%) |
Jul 15, 2008 | 44.24 | 44.80 | 43.94 | 44.58 | 73,700 | +0.73(+1.66%) |
Jul 14, 2008 | 43.80 | 44.64 | 43.77 | 43.85 | 63,170 | -0.38(-0.85%) |
Jul 11, 2008 | 44.30 | 44.45 | 43.91 | 44.23 | 37,666 | -0.40(-0.90%) |
Jul 10, 2008 | 44.57 | 44.77 | 44.14 | 44.63 | 227,161 | +0.23(+0.52%) |
Jul 09, 2008 | 44.62 | 45.18 | 44.40 | 44.40 | 135,127 | -0.16(-0.36%) |
Jul 08, 2008 | 43.32 | 44.56 | 43.32 | 44.56 | 171,490 | +1.29(+2.98%) |
Jul 07, 2008 | 43.71 | 43.71 | 42.95 | 43.27 | 77,222 | -0.28(-0.64%) |
Jul 04, 2008 | 43.76 | 43.76 | 43.41 | 43.55 | 170,671 | +0.00(+0.00%) |
Jul 03, 2008 | 43.76 | 43.76 | 43.41 | 43.55 | 170,671 | +0.03(+0.08%) |
Jul 02, 2008 | 43.91 | 44.00 | 43.52 | 43.52 | 48,060 | -0.17(-0.39%) |