Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.96 | 42.19 | 40.17 | 41.76 | 123,230 | +1.76(+4.40%) |
Sep 29, 2008 | 43.41 | 43.41 | 38.74 | 40.00 | 373,608 | -4.87(-10.86%) |
Sep 26, 2008 | 44.70 | 45.27 | 43.57 | 44.87 | 0 | -1.26(-2.73%) |
Sep 25, 2008 | 45.91 | 46.45 | 45.59 | 46.13 | 121,029 | +0.47(+1.02%) |
Sep 24, 2008 | 46.62 | 46.62 | 45.59 | 45.66 | 116,960 | -0.21(-0.46%) |
Sep 23, 2008 | 48.23 | 48.26 | 45.74 | 45.87 | 184,821 | -2.28(-4.74%) |
Sep 22, 2008 | 48.12 | 50.66 | 47.59 | 48.15 | 323,283 | +0.01(+0.02%) |
Sep 19, 2008 | 57.64 | 58.09 | 45.99 | 48.14 | 0 | +3.47(+7.77%) |
Sep 18, 2008 | 45.91 | 45.99 | 42.46 | 44.67 | 563,504 | +1.07(+2.46%) |
Sep 17, 2008 | 45.11 | 45.62 | 42.99 | 43.60 | 490,345 | -1.58(-3.50%) |
Sep 16, 2008 | 42.60 | 45.18 | 41.25 | 45.18 | 638,077 | +1.42(+3.24%) |
Sep 15, 2008 | 45.73 | 45.76 | 43.36 | 43.76 | 387,865 | -3.40(-7.20%) |
Sep 12, 2008 | 45.43 | 47.37 | 45.43 | 47.16 | 457,200 | +1.48(+3.23%) |
Sep 11, 2008 | 44.52 | 45.68 | 43.67 | 45.68 | 866,397 | +0.77(+1.71%) |
Sep 10, 2008 | 44.02 | 45.14 | 43.63 | 44.92 | 273,556 | +1.18(+2.69%) |
Sep 09, 2008 | 46.21 | 46.21 | 43.63 | 43.74 | 276,079 | -3.21(-6.84%) |
Sep 08, 2008 | 48.72 | 49.53 | 46.48 | 46.95 | 304,342 | -0.97(-2.02%) |
Sep 05, 2008 | 48.01 | 48.35 | 46.64 | 47.92 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.02 | 49.39 | 47.41 | 48.22 | 282,730 | -0.85(-1.73%) |
Sep 03, 2008 | 49.99 | 50.69 | 48.32 | 49.07 | 410,324 | -1.23(-2.44%) |
Sep 02, 2008 | 51.87 | 52.44 | 50.22 | 50.30 | 508,810 | -3.10(-5.80%) |
Aug 29, 2008 | 55.12 | 55.12 | 53.36 | 53.40 | 159,389 | -0.82(-1.52%) |
Aug 28, 2008 | 55.34 | 55.44 | 53.44 | 54.22 | 290,387 | -0.65(-1.18%) |
Aug 27, 2008 | 54.98 | 55.25 | 54.33 | 54.86 | 275,488 | +0.61(+1.12%) |
Aug 26, 2008 | 53.61 | 54.55 | 53.60 | 54.26 | 134,924 | +1.02(+1.91%) |
Aug 25, 2008 | 53.82 | 54.18 | 52.89 | 53.24 | 154,363 | -0.55(-1.02%) |
Aug 22, 2008 | 54.78 | 54.78 | 53.42 | 53.79 | 178,160 | -1.00(-1.83%) |
Aug 21, 2008 | 54.49 | 55.24 | 54.02 | 54.79 | 276,487 | +1.18(+2.20%) |
Aug 20, 2008 | 52.57 | 53.77 | 52.07 | 53.61 | 665,184 | +1.67(+3.23%) |
Aug 19, 2008 | 50.27 | 52.24 | 50.25 | 51.94 | 219,722 | +1.36(+2.70%) |
Aug 18, 2008 | 51.97 | 52.13 | 50.41 | 50.57 | 387,043 | -0.85(-1.66%) |
Aug 15, 2008 | 52.45 | 52.45 | 50.97 | 51.43 | 0 | -1.19(-2.26%) |
Aug 14, 2008 | 54.76 | 54.76 | 51.82 | 52.61 | 532,800 | -0.63(-1.18%) |
Aug 13, 2008 | 51.23 | 53.40 | 51.22 | 53.24 | 466,583 | +1.92(+3.74%) |
Aug 12, 2008 | 51.62 | 52.15 | 51.19 | 51.32 | 449,265 | -0.14(-0.27%) |
Aug 11, 2008 | 51.47 | 52.01 | 50.43 | 51.46 | 755,754 | -0.23(-0.44%) |
Aug 08, 2008 | 52.93 | 52.93 | 51.15 | 51.69 | 453,068 | -1.39(-2.61%) |
Aug 07, 2008 | 53.49 | 54.42 | 52.96 | 53.07 | 750,092 | -0.50(-0.93%) |
Aug 06, 2008 | 52.44 | 53.63 | 51.90 | 53.57 | 412,610 | +1.15(+2.19%) |
Aug 05, 2008 | 52.12 | 52.86 | 51.34 | 52.43 | 709,063 | -0.13(-0.25%) |
Aug 04, 2008 | 55.47 | 55.47 | 51.90 | 52.56 | 799,848 | -3.18(-5.70%) |
Aug 01, 2008 | 54.66 | 56.71 | 54.66 | 55.74 | 594,448 | +0.34(+0.61%) |
Jul 31, 2008 | 57.04 | 57.04 | 55.19 | 55.40 | 324,970 | -1.90(-3.31%) |
Jul 30, 2008 | 54.20 | 57.29 | 53.90 | 57.29 | 630,708 | +3.05(+5.62%) |
Jul 29, 2008 | 54.24 | 55.03 | 53.88 | 54.24 | 528,729 | -0.98(-1.78%) |
Jul 28, 2008 | 55.97 | 56.32 | 54.93 | 55.23 | 503,089 | -0.28(-0.51%) |
Jul 25, 2008 | 54.89 | 56.02 | 54.61 | 55.51 | 484,531 | +0.36(+0.66%) |
Jul 24, 2008 | 55.83 | 56.27 | 53.59 | 55.15 | 752,147 | -0.67(-1.20%) |
Jul 23, 2008 | 57.88 | 58.20 | 55.16 | 55.82 | 799,207 | -2.38(-4.09%) |
Jul 22, 2008 | 59.95 | 60.44 | 57.80 | 58.20 | 712,170 | -1.45(-2.44%) |
Jul 21, 2008 | 58.05 | 59.65 | 57.33 | 59.65 | 358,552 | +2.12(+3.69%) |
Jul 18, 2008 | 56.75 | 58.40 | 56.75 | 57.53 | 453,261 | +1.14(+2.02%) |
Jul 17, 2008 | 57.32 | 58.91 | 55.24 | 56.39 | 542,754 | -0.84(-1.47%) |
Jul 16, 2008 | 57.64 | 58.30 | 56.02 | 57.23 | 672,070 | -0.75(-1.29%) |
Jul 15, 2008 | 59.71 | 60.22 | 57.74 | 57.98 | 543,398 | -2.33(-3.87%) |
Jul 14, 2008 | 59.58 | 60.75 | 59.40 | 60.31 | 443,659 | +1.26(+2.13%) |
Jul 11, 2008 | 59.29 | 60.01 | 58.10 | 59.05 | 325,685 | +0.11(+0.19%) |
Jul 10, 2008 | 57.56 | 58.94 | 56.45 | 58.94 | 262,713 | +1.45(+2.53%) |
Jul 09, 2008 | 58.49 | 59.59 | 57.44 | 57.49 | 285,875 | -0.61(-1.04%) |
Jul 08, 2008 | 58.43 | 58.43 | 56.43 | 58.09 | 288,686 | -1.16(-1.95%) |
Jul 07, 2008 | 59.96 | 60.83 | 58.29 | 59.25 | 180,606 | -1.27(-2.09%) |
Jul 04, 2008 | 62.30 | 62.30 | 59.47 | 60.51 | 180,987 | +0.00(+0.00%) |
Jul 03, 2008 | 62.30 | 62.30 | 59.47 | 60.51 | 180,987 | -1.30(-2.10%) |
Jul 02, 2008 | 64.76 | 65.62 | 61.81 | 61.81 | 108,351 | -2.50(-3.89%) |