Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 49.66 | 45.68 | 45.68 | 45.68 | 56,977 | -0.71(-1.53%) |
Oct 30, 2008 | 47.89 | 48.70 | 46.33 | 46.39 | 12,793 | -3.28(-6.59%) |
Oct 29, 2008 | 47.72 | 50.35 | 47.04 | 49.66 | 26,284 | +1.94(+4.06%) |
Oct 28, 2008 | 48.48 | 50.80 | 47.72 | 47.73 | 9,016 | -3.32(-6.50%) |
Oct 27, 2008 | 49.43 | 51.04 | 46.77 | 51.04 | 10,724 | +1.62(+3.27%) |
Oct 24, 2008 | 51.97 | 51.97 | 49.01 | 49.43 | 11,622 | -0.69(-1.38%) |
Oct 23, 2008 | 50.87 | 51.74 | 49.34 | 50.12 | 103,359 | +0.85(+1.72%) |
Oct 22, 2008 | 48.43 | 49.74 | 48.42 | 49.27 | 20,721 | +1.60(+3.36%) |
Oct 21, 2008 | 47.75 | 48.14 | 47.60 | 47.67 | 4,004 | +0.25(+0.53%) |
Oct 20, 2008 | 45.99 | 47.42 | 45.85 | 47.42 | 19,822 | +0.87(+1.87%) |
Oct 17, 2008 | 47.12 | 47.14 | 45.27 | 46.55 | 28,518 | -1.42(-2.97%) |
Oct 16, 2008 | 48.50 | 48.50 | 46.97 | 47.97 | 20,184 | +0.60(+1.26%) |
Oct 15, 2008 | 46.92 | 47.67 | 46.80 | 47.38 | 19,281 | -0.12(-0.24%) |
Oct 14, 2008 | 47.35 | 47.67 | 47.11 | 47.49 | 18,097 | +0.02(+0.04%) |
Oct 13, 2008 | 48.50 | 48.50 | 46.23 | 47.47 | 23,892 | -1.07(-2.20%) |
Oct 10, 2008 | 50.81 | 50.81 | 48.47 | 48.54 | 33,504 | -0.48(-0.98%) |
Oct 09, 2008 | 49.44 | 51.91 | 48.47 | 49.02 | 25,436 | -0.10(-0.20%) |
Oct 08, 2008 | 49.60 | 50.59 | 48.82 | 49.12 | 29,114 | -0.50(-1.01%) |
Oct 07, 2008 | 49.47 | 50.72 | 49.20 | 49.62 | 21,632 | -0.37(-0.74%) |
Oct 06, 2008 | 50.30 | 51.12 | 49.65 | 49.99 | 77,542 | +1.41(+2.90%) |
Oct 03, 2008 | 48.48 | 57.45 | 47.32 | 48.58 | 36,753 | +0.40(+0.82%) |
Oct 02, 2008 | 48.12 | 48.19 | 47.57 | 48.19 | 14,326 | +1.27(+2.71%) |
Oct 01, 2008 | 48.32 | 48.32 | 46.66 | 46.91 | 17,162 | +0.26(+0.55%) |
Sep 30, 2008 | 46.19 | 47.09 | 46.19 | 46.66 | 13,112 | +0.37(+0.81%) |
Sep 29, 2008 | 44.90 | 47.12 | 44.90 | 46.28 | 105,227 | -0.73(-1.55%) |
Sep 26, 2008 | 46.80 | 47.01 | 46.10 | 47.01 | 0 | +0.78(+1.69%) |
Sep 25, 2008 | 44.58 | 46.55 | 44.58 | 46.23 | 41,003 | +1.63(+3.66%) |
Sep 24, 2008 | 43.74 | 45.49 | 43.73 | 44.60 | 21,736 | +0.02(+0.04%) |
Sep 23, 2008 | 44.24 | 45.35 | 44.17 | 44.58 | 19,063 | -0.89(-1.95%) |
Sep 22, 2008 | 45.09 | 45.89 | 44.82 | 45.47 | 37,861 | +0.38(+0.85%) |
Sep 19, 2008 | 43.49 | 45.77 | 0.1144 | 45.09 | 0 | -2.86(-5.97%) |
Sep 18, 2008 | 50.45 | 50.81 | 46.69 | 47.95 | 41,820 | -1.52(-3.07%) |
Sep 17, 2008 | 50.37 | 49.47 | 48.75 | 49.47 | 81,657 | +0.56(+1.15%) |
Sep 16, 2008 | 50.76 | 50.79 | 48.06 | 48.91 | 27,196 | -0.36(-0.73%) |
Sep 15, 2008 | 46.29 | 49.27 | 46.29 | 49.27 | 51,699 | +3.01(+6.51%) |
Sep 12, 2008 | 48.72 | 47.39 | 46.23 | 46.25 | 92,641 | -1.25(-2.62%) |
Sep 11, 2008 | 47.60 | 47.66 | 47.33 | 47.50 | 12,539 | -0.11(-0.22%) |
Sep 10, 2008 | 47.21 | 47.93 | 47.15 | 47.61 | 28,384 | -0.70(-1.46%) |
Sep 09, 2008 | 48.01 | 48.31 | 46.99 | 48.31 | 60,112 | +1.31(+2.78%) |
Sep 08, 2008 | 47.50 | 47.50 | 45.77 | 47.00 | 42,161 | +0.11(+0.23%) |
Sep 05, 2008 | 47.84 | 47.84 | 46.78 | 46.90 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 52.62 | 46.71 | 46.04 | 46.71 | 13,806 | +0.22(+0.48%) |
Sep 03, 2008 | 47.22 | 47.22 | 45.71 | 46.49 | 21,035 | +0.32(+0.68%) |
Sep 02, 2008 | 45.92 | 46.97 | 44.63 | 46.17 | 125,555 | +1.10(+2.45%) |
Aug 29, 2008 | 44.94 | 45.07 | 44.89 | 45.07 | 2,287 | -0.25(-0.56%) |
Aug 28, 2008 | 44.22 | 45.32 | 44.22 | 45.32 | 7,419 | +0.03(+0.06%) |
Aug 27, 2008 | 44.92 | 45.29 | 44.92 | 45.29 | 2,811 | +0.02(+0.04%) |
Aug 26, 2008 | 45.01 | 45.28 | 45.01 | 45.28 | 3,495 | -0.04(-0.09%) |
Aug 25, 2008 | 45.32 | 45.32 | 45.16 | 45.32 | 1,026 | +1.14(+2.59%) |
Aug 22, 2008 | 44.26 | 44.26 | 44.14 | 44.17 | 878 | -0.17(-0.39%) |
Aug 21, 2008 | 44.32 | 44.35 | 44.23 | 44.35 | 1,529 | -0.24(-0.54%) |
Aug 20, 2008 | 44.69 | 44.69 | 44.58 | 44.59 | 2,403 | +0.19(+0.42%) |
Aug 19, 2008 | 44.68 | 44.68 | 44.28 | 44.40 | 8,301 | -0.46(-1.02%) |
Aug 18, 2008 | 44.70 | 45.24 | 44.42 | 44.86 | 4,587 | +0.54(+1.21%) |
Aug 15, 2008 | 44.24 | 44.32 | 44.24 | 44.32 | 0 | +0.63(+1.44%) |
Aug 14, 2008 | 43.59 | 43.79 | 43.59 | 43.70 | 873 | +0.21(+0.48%) |
Aug 13, 2008 | 43.37 | 43.68 | 43.37 | 43.49 | 29,929 | +0.05(+0.12%) |
Aug 12, 2008 | 43.45 | 43.45 | 43.34 | 43.44 | 4,150 | +0.60(+1.40%) |
Aug 11, 2008 | 43.35 | 43.35 | 42.55 | 42.84 | 10,049 | +0.58(+1.36%) |
Aug 08, 2008 | 42.26 | 42.26 | 42.26 | 42.26 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 42.26 | 42.26 | 42.26 | 42.26 | 218 | -0.95(-2.20%) |
Aug 06, 2008 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 43.21 | 43.21 | 43.21 | 43.21 | 655 | +0.71(+1.67%) |