Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.23 | 45.80 | 40.63 | 45.26 | 367,424 | +3.10(+7.36%) |
Sep 29, 2008 | 44.07 | 45.55 | 41.78 | 42.16 | 524,723 | -3.70(-8.06%) |
Sep 26, 2008 | 44.00 | 45.92 | 40.20 | 45.85 | 0 | +0.65(+1.43%) |
Sep 25, 2008 | 46.19 | 46.19 | 44.61 | 45.20 | 249,572 | +0.25(+0.56%) |
Sep 24, 2008 | 45.56 | 45.76 | 44.29 | 44.95 | 310,415 | -0.77(-1.69%) |
Sep 23, 2008 | 45.92 | 46.89 | 44.60 | 45.73 | 365,243 | +0.32(+0.71%) |
Sep 22, 2008 | 48.34 | 50.21 | 45.12 | 45.40 | 509,791 | -4.83(-9.61%) |
Sep 19, 2008 | 49.03 | 52.42 | 45.49 | 50.23 | 0 | +3.14(+6.67%) |
Sep 18, 2008 | 42.21 | 47.30 | 41.80 | 47.09 | 913,322 | +5.36(+12.85%) |
Sep 17, 2008 | 44.18 | 45.55 | 41.73 | 41.73 | 750,045 | -3.75(-8.24%) |
Sep 16, 2008 | 40.99 | 45.47 | 40.59 | 45.47 | 475,017 | +4.02(+9.69%) |
Sep 15, 2008 | 42.60 | 43.70 | 41.42 | 41.46 | 435,141 | -2.58(-5.87%) |
Sep 12, 2008 | 42.69 | 44.09 | 42.44 | 44.04 | 186,304 | +0.88(+2.04%) |
Sep 11, 2008 | 41.53 | 43.20 | 41.44 | 43.16 | 241,551 | +0.65(+1.52%) |
Sep 10, 2008 | 44.13 | 44.15 | 42.23 | 42.51 | 340,744 | -0.72(-1.66%) |
Sep 09, 2008 | 45.38 | 46.07 | 43.05 | 43.23 | 323,484 | -2.28(-5.01%) |
Sep 08, 2008 | 43.61 | 45.60 | 43.61 | 45.51 | 358,463 | +2.64(+6.15%) |
Sep 05, 2008 | 43.63 | 43.90 | 41.81 | 42.87 | 0 | -1.04(-2.37%) |
Sep 04, 2008 | 44.68 | 45.04 | 43.91 | 43.91 | 408,261 | -1.18(-2.63%) |
Sep 03, 2008 | 44.58 | 45.12 | 43.47 | 45.10 | 366,577 | +0.22(+0.48%) |
Sep 02, 2008 | 43.32 | 45.55 | 43.32 | 44.88 | 320,329 | +0.05(+0.12%) |
Aug 29, 2008 | 43.88 | 45.38 | 43.23 | 44.83 | 0 | +0.43(+0.97%) |
Aug 28, 2008 | 42.42 | 44.51 | 41.74 | 44.40 | 389,395 | +2.53(+6.04%) |
Aug 27, 2008 | 40.97 | 42.32 | 40.72 | 41.87 | 186,890 | +0.61(+1.48%) |
Aug 26, 2008 | 40.47 | 41.26 | 40.07 | 41.26 | 143,832 | +1.06(+2.63%) |
Aug 25, 2008 | 41.22 | 41.22 | 40.07 | 40.20 | 211,924 | -1.06(-2.57%) |
Aug 22, 2008 | 39.46 | 41.33 | 39.16 | 41.26 | 0 | +2.62(+6.78%) |
Aug 21, 2008 | 38.42 | 39.25 | 37.90 | 38.64 | 269,873 | -0.52(-1.33%) |
Aug 20, 2008 | 39.61 | 40.68 | 38.37 | 39.16 | 234,235 | -0.02(-0.05%) |
Aug 19, 2008 | 39.86 | 39.86 | 38.93 | 39.18 | 232,291 | -0.72(-1.80%) |
Aug 18, 2008 | 41.28 | 41.31 | 39.82 | 39.90 | 241,602 | -1.29(-3.14%) |
Aug 15, 2008 | 43.05 | 43.91 | 40.94 | 41.19 | 0 | -1.22(-2.88%) |
Aug 14, 2008 | 41.20 | 42.94 | 41.20 | 42.41 | 261,374 | +0.27(+0.64%) |
Aug 13, 2008 | 42.16 | 43.03 | 41.89 | 42.14 | 361,907 | +0.22(+0.51%) |
Aug 12, 2008 | 42.25 | 43.34 | 40.00 | 41.92 | 469,496 | -2.39(-5.38%) |
Aug 11, 2008 | 41.17 | 44.31 | 40.67 | 44.31 | 340,356 | +3.61(+8.86%) |
Aug 08, 2008 | 39.02 | 40.92 | 39.02 | 40.70 | 314,134 | +1.81(+4.66%) |
Aug 07, 2008 | 41.47 | 41.71 | 38.89 | 38.89 | 307,630 | -3.25(-7.71%) |
Aug 06, 2008 | 42.28 | 42.77 | 41.19 | 42.14 | 218,594 | -0.29(-0.68%) |
Aug 05, 2008 | 40.56 | 42.57 | 40.02 | 42.42 | 234,486 | +2.89(+7.30%) |
Aug 04, 2008 | 39.79 | 40.15 | 38.75 | 39.54 | 159,992 | -0.20(-0.50%) |
Aug 01, 2008 | 39.29 | 39.82 | 38.30 | 39.73 | 206,343 | +0.32(+0.82%) |
Jul 31, 2008 | 39.14 | 40.33 | 38.66 | 39.41 | 240,838 | -0.14(-0.36%) |
Jul 30, 2008 | 40.90 | 41.08 | 38.89 | 39.55 | 309,428 | -0.91(-2.26%) |
Jul 29, 2008 | 40.47 | 41.19 | 38.28 | 40.47 | 298,786 | +2.58(+6.82%) |
Jul 28, 2008 | 39.02 | 40.16 | 37.72 | 37.89 | 225,748 | -1.92(-4.82%) |
Jul 25, 2008 | 39.27 | 40.65 | 38.80 | 39.81 | 254,731 | +0.77(+1.98%) |
Jul 24, 2008 | 42.57 | 42.80 | 38.57 | 39.03 | 328,986 | -3.01(-7.17%) |
Jul 23, 2008 | 40.72 | 43.12 | 40.63 | 42.05 | 467,027 | +1.42(+3.49%) |
Jul 22, 2008 | 38.96 | 40.79 | 37.67 | 40.63 | 311,557 | +1.69(+4.33%) |
Jul 21, 2008 | 38.59 | 40.34 | 38.24 | 38.94 | 311,674 | +0.74(+1.92%) |
Jul 18, 2008 | 39.29 | 39.29 | 37.60 | 38.21 | 221,085 | -1.45(-3.66%) |
Jul 17, 2008 | 40.00 | 40.34 | 37.67 | 39.66 | 296,251 | +0.48(+1.24%) |
Jul 16, 2008 | 35.98 | 39.29 | 35.14 | 39.18 | 400,372 | +3.19(+8.87%) |
Jul 15, 2008 | 36.04 | 38.19 | 35.64 | 35.98 | 586,035 | -0.70(-1.91%) |
Jul 14, 2008 | 39.61 | 41.51 | 36.68 | 36.68 | 279,655 | -2.08(-5.37%) |
Jul 11, 2008 | 38.57 | 40.61 | 37.67 | 38.77 | 357,396 | -0.38(-0.96%) |
Jul 10, 2008 | 37.94 | 39.98 | 37.55 | 39.14 | 265,463 | +0.74(+1.92%) |
Jul 09, 2008 | 42.37 | 42.60 | 38.23 | 38.41 | 225,295 | -4.05(-9.55%) |
Jul 08, 2008 | 38.66 | 42.84 | 38.42 | 42.46 | 418,756 | +3.80(+9.84%) |
Jul 07, 2008 | 39.23 | 43.20 | 37.49 | 38.66 | 218,166 | -0.57(-1.46%) |
Jul 04, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | +0.00(+0.00%) |
Jul 03, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | -0.54(-1.35%) |
Jul 02, 2008 | 41.58 | 42.05 | 39.75 | 39.77 | 201,517 | -1.72(-4.15%) |