Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.08 | 43.70 | 39.20 | 43.27 | 71,916 | +2.74(+6.76%) |
Sep 29, 2008 | 43.00 | 43.86 | 39.47 | 40.53 | 73,662 | -3.45(-7.84%) |
Sep 26, 2008 | 45.43 | 46.25 | 43.04 | 43.98 | 149,813 | -1.92(-4.18%) |
Sep 25, 2008 | 45.23 | 47.86 | 44.80 | 45.90 | 104,031 | +0.63(+1.38%) |
Sep 24, 2008 | 46.64 | 47.03 | 44.68 | 45.27 | 59,609 | -1.37(-2.94%) |
Sep 23, 2008 | 46.84 | 48.36 | 46.01 | 46.64 | 100,849 | -0.35(-0.75%) |
Sep 22, 2008 | 43.86 | 49.85 | 43.86 | 46.99 | 141,469 | +3.02(+6.86%) |
Sep 19, 2008 | 40.81 | 44.02 | 39.63 | 43.98 | 314,237 | +5.25(+13.55%) |
Sep 18, 2008 | 38.69 | 39.94 | 38.10 | 38.73 | 212,566 | +1.02(+2.70%) |
Sep 17, 2008 | 37.48 | 38.18 | 35.25 | 37.71 | 128,303 | -0.23(-0.62%) |
Sep 16, 2008 | 36.58 | 38.73 | 35.25 | 37.95 | 129,409 | -0.12(-0.31%) |
Sep 15, 2008 | 39.67 | 39.71 | 35.36 | 38.06 | 57,900 | -1.61(-4.05%) |
Sep 12, 2008 | 39.67 | 40.61 | 39.32 | 39.67 | 74,026 | -0.16(-0.39%) |
Sep 11, 2008 | 41.47 | 41.51 | 39.36 | 39.83 | 202,118 | -1.64(-3.97%) |
Sep 10, 2008 | 41.71 | 43.08 | 40.73 | 41.47 | 100,477 | +0.59(+1.44%) |
Sep 09, 2008 | 42.88 | 43.10 | 40.77 | 40.88 | 66,276 | -1.88(-4.40%) |
Sep 08, 2008 | 44.13 | 45.07 | 42.02 | 42.76 | 56,717 | -0.27(-0.64%) |
Sep 05, 2008 | 43.47 | 43.59 | 42.65 | 43.04 | 73,451 | -1.21(-2.74%) |
Sep 04, 2008 | 45.27 | 45.35 | 43.66 | 44.25 | 76,186 | -1.29(-2.84%) |
Sep 03, 2008 | 45.39 | 46.29 | 44.92 | 45.54 | 83,729 | +0.16(+0.35%) |
Sep 02, 2008 | 44.72 | 47.03 | 44.72 | 45.39 | 73,365 | +1.57(+3.57%) |
Aug 29, 2008 | 44.13 | 44.53 | 42.87 | 43.82 | 91,732 | -0.43(-0.97%) |
Aug 28, 2008 | 44.53 | 44.76 | 43.66 | 44.25 | 81,034 | -0.20(-0.44%) |
Aug 27, 2008 | 44.88 | 45.18 | 43.35 | 44.45 | 92,299 | -0.59(-1.30%) |
Aug 26, 2008 | 45.90 | 47.03 | 44.80 | 45.04 | 83,976 | -0.82(-1.79%) |
Aug 25, 2008 | 47.23 | 47.23 | 44.80 | 45.86 | 69,864 | -1.53(-3.22%) |
Aug 22, 2008 | 45.39 | 47.39 | 44.96 | 47.39 | 50,830 | +2.35(+5.22%) |
Aug 21, 2008 | 45.43 | 47.78 | 45.00 | 45.04 | 22,697 | -0.94(-2.04%) |
Aug 20, 2008 | 46.52 | 48.21 | 45.09 | 45.98 | 55,793 | -0.51(-1.10%) |
Aug 19, 2008 | 48.05 | 48.83 | 45.94 | 46.48 | 71,762 | -2.70(-5.49%) |
Aug 18, 2008 | 50.83 | 50.99 | 48.05 | 49.19 | 57,003 | -1.49(-2.94%) |
Aug 15, 2008 | 52.55 | 54.43 | 49.54 | 50.67 | 84,547 | -1.02(-1.97%) |
Aug 14, 2008 | 54.04 | 54.51 | 51.14 | 51.69 | 89,323 | -2.82(-5.17%) |
Aug 13, 2008 | 53.73 | 54.90 | 52.20 | 54.51 | 60,720 | +0.63(+1.16%) |
Aug 12, 2008 | 54.12 | 54.24 | 52.44 | 53.89 | 89,755 | -0.35(-0.65%) |
Aug 11, 2008 | 51.34 | 55.88 | 51.26 | 54.24 | 107,725 | +2.98(+5.81%) |
Aug 08, 2008 | 49.30 | 51.26 | 49.11 | 51.26 | 158,532 | +1.92(+3.89%) |
Aug 07, 2008 | 47.07 | 50.52 | 46.99 | 49.34 | 294,586 | +1.57(+3.28%) |
Aug 06, 2008 | 48.21 | 49.34 | 46.84 | 47.78 | 169,736 | -0.55(-1.13%) |
Aug 05, 2008 | 48.99 | 50.48 | 47.89 | 48.33 | 115,104 | +0.04(+0.08%) |
Aug 04, 2008 | 50.40 | 50.40 | 47.15 | 48.29 | 88,706 | -2.23(-4.42%) |
Aug 01, 2008 | 50.24 | 51.77 | 47.97 | 50.52 | 33,585 | +0.43(+0.86%) |
Jul 31, 2008 | 49.30 | 51.85 | 47.93 | 50.09 | 46,750 | -0.12(-0.23%) |
Jul 30, 2008 | 49.73 | 51.18 | 48.68 | 50.20 | 57,993 | +0.82(+1.67%) |
Jul 29, 2008 | 49.38 | 50.17 | 47.07 | 49.38 | 68,287 | +0.20(+0.40%) |
Jul 28, 2008 | 49.03 | 51.22 | 48.21 | 49.19 | 51,354 | +0.08(+0.16%) |
Jul 25, 2008 | 48.72 | 51.07 | 47.66 | 49.11 | 76,173 | +0.98(+2.03%) |
Jul 24, 2008 | 52.99 | 53.96 | 47.86 | 48.13 | 81,678 | -4.62(-8.76%) |
Jul 23, 2008 | 48.80 | 53.30 | 48.80 | 52.75 | 84,637 | +3.99(+8.19%) |
Jul 22, 2008 | 46.37 | 48.87 | 46.21 | 48.76 | 158,700 | +2.08(+4.45%) |
Jul 21, 2008 | 45.51 | 47.27 | 45.35 | 46.68 | 67,631 | +0.59(+1.27%) |
Jul 18, 2008 | 47.70 | 48.83 | 45.94 | 46.09 | 96,519 | -1.68(-3.52%) |
Jul 17, 2008 | 45.04 | 48.23 | 44.72 | 47.78 | 110,269 | +3.64(+8.25%) |
Jul 16, 2008 | 42.65 | 44.33 | 40.34 | 44.13 | 101,332 | +1.76(+4.16%) |
Jul 15, 2008 | 42.10 | 43.08 | 40.18 | 42.37 | 138,093 | -0.27(-0.64%) |
Jul 14, 2008 | 45.86 | 45.86 | 41.71 | 42.65 | 316,880 | -2.70(-5.96%) |
Jul 11, 2008 | 45.07 | 45.78 | 44.37 | 45.35 | 99,800 | -0.23(-0.52%) |
Jul 10, 2008 | 44.84 | 46.17 | 44.13 | 45.58 | 88,885 | +0.63(+1.39%) |
Jul 09, 2008 | 45.90 | 49.19 | 43.70 | 44.96 | 79,869 | -0.74(-1.63%) |
Jul 08, 2008 | 44.53 | 45.70 | 43.78 | 45.70 | 64,401 | +1.33(+3.00%) |
Jul 07, 2008 | 44.37 | 45.74 | 43.31 | 44.37 | 83,127 | +0.16(+0.35%) |
Jul 04, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +0.00(+0.00%) |
Jul 03, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +1.33(+3.11%) |
Jul 02, 2008 | 42.80 | 44.37 | 42.33 | 42.88 | 123,239 | -0.08(-0.18%) |