Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 59.35 | 54.60 | 54.60 | 54.60 | 47,670 | -0.85(-1.53%) |
Oct 30, 2008 | 57.24 | 58.20 | 55.38 | 55.44 | 10,704 | -3.91(-6.59%) |
Oct 29, 2008 | 57.03 | 60.18 | 56.22 | 59.36 | 21,991 | +2.31(+4.06%) |
Oct 28, 2008 | 57.94 | 60.71 | 57.03 | 57.05 | 7,543 | -3.96(-6.50%) |
Oct 27, 2008 | 59.08 | 61.01 | 55.90 | 61.01 | 8,972 | +1.93(+3.27%) |
Oct 24, 2008 | 62.11 | 62.11 | 58.57 | 59.08 | 9,724 | -0.83(-1.38%) |
Oct 23, 2008 | 60.80 | 61.84 | 58.98 | 59.91 | 86,477 | +1.02(+1.73%) |
Oct 22, 2008 | 57.88 | 59.45 | 57.87 | 58.89 | 17,336 | +1.92(+3.36%) |
Oct 21, 2008 | 57.07 | 57.54 | 56.89 | 56.97 | 3,350 | +0.30(+0.53%) |
Oct 20, 2008 | 54.96 | 56.68 | 54.80 | 56.68 | 16,585 | +1.04(+1.87%) |
Oct 17, 2008 | 56.32 | 56.34 | 54.11 | 55.64 | 23,860 | -1.70(-2.97%) |
Oct 16, 2008 | 57.97 | 57.97 | 56.15 | 57.34 | 16,887 | +0.71(+1.26%) |
Oct 15, 2008 | 56.08 | 56.97 | 55.94 | 56.63 | 16,132 | -0.14(-0.24%) |
Oct 14, 2008 | 56.59 | 56.98 | 56.30 | 56.76 | 15,141 | +0.02(+0.04%) |
Oct 13, 2008 | 57.97 | 57.97 | 55.26 | 56.74 | 19,990 | -1.28(-2.20%) |
Oct 10, 2008 | 60.73 | 60.73 | 57.93 | 58.02 | 28,031 | -0.57(-0.98%) |
Oct 09, 2008 | 59.09 | 62.04 | 57.93 | 58.59 | 21,281 | -0.12(-0.20%) |
Oct 08, 2008 | 59.29 | 60.47 | 58.35 | 58.71 | 24,358 | -0.60(-1.01%) |
Oct 07, 2008 | 59.13 | 60.62 | 58.80 | 59.31 | 18,099 | -0.44(-0.74%) |
Oct 06, 2008 | 60.12 | 61.10 | 59.35 | 59.75 | 64,876 | +1.68(+2.90%) |
Oct 03, 2008 | 57.94 | 68.67 | 56.55 | 58.07 | 30,750 | +0.47(+0.82%) |
Oct 02, 2008 | 57.51 | 57.59 | 56.86 | 57.59 | 11,986 | +1.52(+2.71%) |
Oct 01, 2008 | 57.75 | 57.75 | 55.76 | 56.07 | 14,359 | +0.31(+0.55%) |
Sep 30, 2008 | 55.21 | 56.28 | 55.21 | 55.76 | 10,970 | +0.45(+0.81%) |
Sep 29, 2008 | 53.67 | 56.32 | 53.67 | 55.32 | 88,040 | -0.87(-1.55%) |
Sep 26, 2008 | 55.94 | 56.19 | 55.10 | 56.19 | 0 | +0.93(+1.69%) |
Sep 25, 2008 | 53.28 | 55.63 | 53.28 | 55.26 | 34,305 | +1.95(+3.66%) |
Sep 24, 2008 | 52.27 | 54.37 | 52.27 | 53.31 | 18,186 | -0.47(-0.87%) |
Sep 23, 2008 | 53.36 | 54.70 | 53.28 | 53.78 | 15,804 | -1.07(-1.95%) |
Sep 22, 2008 | 54.38 | 55.36 | 54.06 | 54.85 | 31,389 | +0.46(+0.85%) |
Sep 19, 2008 | 52.46 | 55.21 | 0.1380 | 54.38 | 0 | -3.45(-5.97%) |
Sep 18, 2008 | 60.85 | 61.29 | 56.32 | 57.83 | 34,671 | -1.83(-3.07%) |
Sep 17, 2008 | 60.76 | 59.67 | 58.80 | 59.67 | 67,698 | +0.68(+1.15%) |
Sep 16, 2008 | 61.23 | 61.26 | 57.97 | 58.99 | 22,547 | -0.44(-0.73%) |
Sep 15, 2008 | 55.83 | 59.42 | 55.83 | 59.42 | 42,861 | +3.63(+6.51%) |
Sep 12, 2008 | 58.77 | 57.17 | 55.76 | 55.79 | 76,805 | -1.50(-2.62%) |
Sep 11, 2008 | 57.41 | 57.49 | 57.08 | 57.29 | 10,396 | -0.13(-0.22%) |
Sep 10, 2008 | 56.95 | 57.82 | 56.87 | 57.42 | 23,532 | -0.85(-1.46%) |
Sep 09, 2008 | 57.91 | 58.27 | 56.68 | 58.27 | 49,836 | +1.57(+2.78%) |
Sep 08, 2008 | 57.29 | 57.29 | 55.21 | 56.70 | 34,954 | +0.13(+0.23%) |
Sep 05, 2008 | 57.70 | 57.70 | 56.42 | 56.57 | 0 | +0.22(+0.40%) |
Sep 04, 2008 | 63.47 | 56.34 | 55.53 | 56.34 | 11,446 | +0.27(+0.48%) |
Sep 03, 2008 | 56.95 | 56.95 | 55.13 | 56.07 | 17,439 | +0.38(+0.68%) |
Sep 02, 2008 | 55.38 | 56.65 | 53.83 | 55.69 | 104,092 | +1.33(+2.45%) |
Aug 29, 2008 | 54.20 | 54.36 | 54.15 | 54.36 | 1,896 | -0.30(-0.56%) |
Aug 28, 2008 | 53.34 | 54.67 | 53.34 | 54.67 | 6,150 | +0.03(+0.06%) |
Aug 27, 2008 | 54.18 | 54.63 | 54.18 | 54.63 | 2,331 | +0.02(+0.04%) |
Aug 26, 2008 | 54.30 | 54.61 | 54.30 | 54.61 | 2,897 | -0.05(-0.09%) |
Aug 25, 2008 | 54.66 | 54.66 | 54.47 | 54.66 | 851 | +1.38(+2.59%) |
Aug 22, 2008 | 53.38 | 53.38 | 53.24 | 53.28 | 728 | -0.21(-0.39%) |
Aug 21, 2008 | 53.46 | 53.49 | 53.35 | 53.49 | 1,267 | -0.29(-0.54%) |
Aug 20, 2008 | 53.90 | 53.90 | 53.77 | 53.78 | 1,992 | +0.23(+0.42%) |
Aug 19, 2008 | 53.89 | 53.89 | 53.41 | 53.56 | 6,882 | -0.55(-1.02%) |
Aug 18, 2008 | 53.91 | 54.57 | 53.58 | 54.11 | 3,803 | +0.65(+1.21%) |
Aug 15, 2008 | 53.36 | 53.46 | 53.36 | 53.46 | 0 | +0.76(+1.44%) |
Aug 14, 2008 | 52.58 | 52.82 | 52.58 | 52.71 | 724 | +0.25(+0.48%) |
Aug 13, 2008 | 52.31 | 52.68 | 52.31 | 52.45 | 24,813 | +0.06(+0.12%) |
Aug 12, 2008 | 52.41 | 52.41 | 52.28 | 52.39 | 3,441 | +0.72(+1.40%) |
Aug 11, 2008 | 52.29 | 52.29 | 51.33 | 51.67 | 8,331 | +0.70(+1.36%) |
Aug 08, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 181 | -1.15(-2.20%) |
Aug 06, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 543 | +0.86(+1.67%) |