Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.86 | 48.01 | 47.55 | 47.72 | 22,197 | -0.02(-0.03%) |
Sep 29, 2008 | 47.83 | 48.55 | 47.50 | 47.74 | 52,293 | -0.88(-1.80%) |
Sep 26, 2008 | 48.44 | 48.75 | 48.23 | 48.61 | 0 | +0.07(+0.14%) |
Sep 25, 2008 | 49.02 | 49.02 | 48.39 | 48.55 | 48,230 | -0.29(-0.60%) |
Sep 24, 2008 | 48.28 | 48.84 | 48.23 | 48.84 | 12,224 | +0.77(+1.61%) |
Sep 23, 2008 | 47.43 | 48.24 | 47.43 | 48.07 | 27,787 | +0.94(+2.00%) |
Sep 22, 2008 | 47.47 | 49.36 | 47.07 | 47.12 | 70,976 | -0.91(-1.90%) |
Sep 19, 2008 | 47.82 | 49.98 | 45.25 | 48.04 | 0 | +2.06(+4.47%) |
Sep 18, 2008 | 49.24 | 49.24 | 45.10 | 45.98 | 92,237 | -2.52(-5.19%) |
Sep 17, 2008 | 49.43 | 49.43 | 48.50 | 48.50 | 74,529 | -1.12(-2.26%) |
Sep 16, 2008 | 49.45 | 49.62 | 49.10 | 49.62 | 109,018 | -0.55(-1.10%) |
Sep 15, 2008 | 50.64 | 50.64 | 50.13 | 50.17 | 169,400 | -0.53(-1.04%) |
Sep 12, 2008 | 50.92 | 50.92 | 50.51 | 50.70 | 52,926 | -0.32(-0.62%) |
Sep 11, 2008 | 51.19 | 51.19 | 50.88 | 51.02 | 22,237 | -0.15(-0.29%) |
Sep 10, 2008 | 51.28 | 51.28 | 51.09 | 51.17 | 6,306 | -0.03(-0.06%) |
Sep 09, 2008 | 51.41 | 51.41 | 51.13 | 51.20 | 9,714 | -0.09(-0.18%) |
Sep 08, 2008 | 51.42 | 51.43 | 51.26 | 51.29 | 10,465 | +0.02(+0.04%) |
Sep 05, 2008 | 51.40 | 51.40 | 51.20 | 51.27 | 0 | -0.07(-0.14%) |
Sep 04, 2008 | 51.47 | 51.51 | 51.33 | 51.34 | 202,404 | -0.11(-0.21%) |
Sep 03, 2008 | 51.45 | 51.47 | 51.31 | 51.45 | 9,555 | -0.02(-0.04%) |
Sep 02, 2008 | 51.48 | 51.48 | 51.26 | 51.47 | 19,663 | -0.15(-0.29%) |
Aug 29, 2008 | 51.55 | 51.62 | 51.53 | 51.62 | 9,393 | +0.08(+0.16%) |
Aug 28, 2008 | 51.41 | 51.54 | 51.35 | 51.54 | 10,783 | +0.09(+0.18%) |
Aug 27, 2008 | 51.40 | 51.45 | 51.30 | 51.45 | 7,881 | +0.06(+0.11%) |
Aug 26, 2008 | 51.23 | 51.41 | 51.23 | 51.39 | 17,696 | -0.09(-0.17%) |
Aug 25, 2008 | 51.32 | 51.48 | 51.32 | 51.48 | 13,823 | -0.02(-0.03%) |
Aug 22, 2008 | 51.43 | 51.50 | 51.38 | 51.50 | 35,435 | +0.10(+0.19%) |
Aug 21, 2008 | 51.45 | 51.45 | 51.37 | 51.40 | 3,350 | -0.05(-0.09%) |
Aug 20, 2008 | 51.47 | 51.47 | 51.44 | 51.44 | 7,233 | +0.05(+0.09%) |
Aug 19, 2008 | 51.43 | 51.43 | 51.34 | 51.40 | 9,613 | -0.07(-0.13%) |
Aug 18, 2008 | 51.47 | 51.55 | 51.46 | 51.46 | 16,255 | +0.04(+0.09%) |
Aug 15, 2008 | 51.36 | 51.43 | 51.36 | 51.42 | 0 | +0.09(+0.18%) |
Aug 14, 2008 | 51.31 | 51.34 | 51.31 | 51.33 | 21,129 | +0.02(+0.03%) |
Aug 13, 2008 | 51.12 | 51.34 | 51.12 | 51.31 | 17,709 | +0.01(+0.02%) |
Aug 12, 2008 | 51.31 | 51.33 | 51.17 | 51.30 | 13,330 | +0.10(+0.19%) |
Aug 11, 2008 | 51.18 | 51.21 | 51.11 | 51.21 | 11,208 | +0.04(+0.08%) |
Aug 08, 2008 | 51.14 | 51.18 | 51.09 | 51.16 | 18,319 | -0.13(-0.26%) |
Aug 07, 2008 | 51.25 | 51.31 | 51.25 | 51.30 | 18,783 | +0.03(+0.06%) |
Aug 06, 2008 | 51.29 | 51.29 | 51.14 | 51.27 | 12,921 | +0.01(+0.02%) |
Aug 05, 2008 | 51.25 | 51.26 | 51.07 | 51.26 | 4,647 | +0.01(+0.02%) |
Aug 04, 2008 | 51.24 | 51.27 | 51.23 | 51.25 | 3,444 | +0.16(+0.30%) |
Aug 01, 2008 | 51.12 | 51.27 | 51.09 | 51.09 | 13,564 | -0.39(-0.75%) |
Jul 31, 2008 | 51.49 | 51.49 | 51.48 | 51.48 | 9,594 | +0.10(+0.20%) |
Jul 30, 2008 | 51.36 | 51.39 | 51.24 | 51.38 | 44,402 | +0.11(+0.22%) |
Jul 29, 2008 | 51.27 | 51.27 | 51.16 | 51.27 | 16,756 | +0.13(+0.25%) |
Jul 28, 2008 | 51.12 | 51.14 | 50.96 | 51.14 | 3,326 | -0.04(-0.07%) |
Jul 25, 2008 | 50.93 | 51.17 | 50.93 | 51.17 | 6,006 | +0.21(+0.41%) |
Jul 24, 2008 | 51.25 | 51.25 | 50.97 | 50.97 | 19,424 | -0.16(-0.30%) |
Jul 23, 2008 | 51.18 | 51.18 | 50.93 | 51.12 | 8,065 | +0.06(+0.11%) |
Jul 22, 2008 | 51.36 | 51.36 | 50.89 | 51.07 | 44,730 | -0.26(-0.51%) |
Jul 21, 2008 | 51.30 | 51.33 | 51.22 | 51.33 | 12,998 | +0.11(+0.21%) |
Jul 18, 2008 | 51.20 | 51.23 | 51.04 | 51.22 | 7,903 | +0.01(+0.03%) |
Jul 17, 2008 | 51.18 | 51.25 | 51.01 | 51.21 | 14,160 | +0.16(+0.32%) |
Jul 16, 2008 | 50.92 | 51.04 | 50.83 | 51.04 | 23,446 | -0.05(-0.09%) |
Jul 15, 2008 | 51.14 | 51.14 | 50.97 | 51.09 | 22,291 | -0.02(-0.03%) |
Jul 14, 2008 | 51.16 | 51.16 | 51.00 | 51.11 | 7,086 | +0.05(+0.09%) |
Jul 11, 2008 | 50.90 | 51.07 | 50.82 | 51.06 | 47,217 | +0.17(+0.33%) |
Jul 10, 2008 | 50.93 | 50.93 | 50.79 | 50.89 | 11,521 | -0.08(-0.15%) |
Jul 09, 2008 | 51.23 | 51.23 | 50.83 | 50.97 | 27,472 | -0.07(-0.14%) |
Jul 08, 2008 | 51.08 | 51.12 | 50.99 | 51.04 | 29,225 | +0.04(+0.07%) |
Jul 07, 2008 | 50.80 | 51.01 | 50.80 | 51.01 | 23,305 | +0.11(+0.21%) |
Jul 04, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | -0.04(-0.08%) |
Jul 02, 2008 | 50.87 | 50.97 | 50.86 | 50.94 | 17,420 | +0.13(+0.26%) |