Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.70 | 58.25 | 54.16 | 55.49 | 499,247 | -1.01(-1.79%) |
Sep 29, 2008 | 58.00 | 61.00 | 55.00 | 56.50 | 465,564 | -2.32(-3.94%) |
Sep 26, 2008 | 56.51 | 58.94 | 56.01 | 58.82 | 0 | +1.41(+2.46%) |
Sep 25, 2008 | 59.76 | 59.77 | 56.92 | 57.41 | 250,726 | +0.58(+1.02%) |
Sep 24, 2008 | 57.19 | 59.71 | 56.22 | 56.83 | 348,613 | -0.12(-0.21%) |
Sep 23, 2008 | 57.79 | 59.74 | 56.64 | 56.95 | 451,482 | -0.95(-1.64%) |
Sep 22, 2008 | 59.50 | 59.89 | 57.68 | 57.90 | 296,308 | -2.41(-4.00%) |
Sep 19, 2008 | 62.83 | 66.00 | 59.59 | 60.31 | 0 | +0.23(+0.38%) |
Sep 18, 2008 | 57.90 | 60.91 | 54.79 | 60.08 | 1,583,433 | +2.08(+3.59%) |
Sep 17, 2008 | 56.53 | 58.00 | 55.60 | 58.00 | 1,566,960 | +0.81(+1.42%) |
Sep 16, 2008 | 54.67 | 59.00 | 53.00 | 57.19 | 1,125,387 | +1.08(+1.92%) |
Sep 15, 2008 | 53.57 | 57.82 | 53.57 | 56.11 | 791,435 | -0.59(-1.04%) |
Sep 12, 2008 | 59.18 | 59.50 | 55.42 | 56.70 | 4,329,434 | -14.45(-20.31%) |
Sep 11, 2008 | 67.50 | 71.49 | 66.22 | 71.15 | 743,968 | +3.27(+4.82%) |
Sep 10, 2008 | 68.65 | 68.79 | 66.25 | 67.88 | 404,185 | +0.60(+0.89%) |
Sep 09, 2008 | 69.55 | 70.65 | 67.07 | 67.28 | 417,487 | -2.82(-4.02%) |
Sep 08, 2008 | 72.99 | 73.00 | 69.58 | 70.10 | 516,169 | +0.13(+0.19%) |
Sep 05, 2008 | 69.00 | 70.38 | 67.08 | 69.97 | 0 | +1.27(+1.85%) |
Sep 04, 2008 | 70.81 | 73.36 | 68.56 | 68.70 | 546,628 | -2.96(-4.13%) |
Sep 03, 2008 | 73.60 | 73.60 | 71.15 | 71.66 | 1,041,074 | -1.94(-2.64%) |
Sep 02, 2008 | 70.29 | 74.74 | 69.52 | 73.60 | 1,023,035 | +4.28(+6.17%) |
Aug 29, 2008 | 69.68 | 70.22 | 69.05 | 69.32 | 199,008 | -0.92(-1.31%) |
Aug 28, 2008 | 69.06 | 70.69 | 68.47 | 70.24 | 699,926 | +1.00(+1.44%) |
Aug 27, 2008 | 70.40 | 71.32 | 68.64 | 69.24 | 418,112 | -1.13(-1.61%) |
Aug 26, 2008 | 70.12 | 70.47 | 66.40 | 70.37 | 818,148 | +0.24(+0.34%) |
Aug 25, 2008 | 71.56 | 72.42 | 69.28 | 70.13 | 347,945 | -1.87(-2.60%) |
Aug 22, 2008 | 71.37 | 72.86 | 71.00 | 72.00 | 371,433 | +1.47(+2.08%) |
Aug 21, 2008 | 70.04 | 71.40 | 69.00 | 70.53 | 589,608 | +0.47(+0.67%) |
Aug 20, 2008 | 72.97 | 73.33 | 69.60 | 70.06 | 451,004 | -1.96(-2.72%) |
Aug 19, 2008 | 74.67 | 74.67 | 70.31 | 72.02 | 696,829 | -1.94(-2.62%) |
Aug 18, 2008 | 76.93 | 76.93 | 73.60 | 73.96 | 472,738 | -2.16(-2.84%) |
Aug 15, 2008 | 76.01 | 77.75 | 75.50 | 76.12 | 0 | +0.28(+0.37%) |
Aug 14, 2008 | 72.18 | 76.42 | 71.59 | 75.84 | 700,619 | +3.65(+5.06%) |
Aug 13, 2008 | 75.18 | 75.20 | 71.74 | 72.19 | 651,218 | -3.57(-4.71%) |
Aug 12, 2008 | 76.69 | 76.78 | 75.40 | 75.76 | 380,456 | -0.94(-1.23%) |
Aug 11, 2008 | 74.18 | 77.98 | 73.98 | 76.70 | 900,688 | +3.12(+4.24%) |
Aug 08, 2008 | 72.35 | 74.00 | 71.65 | 73.58 | 1,237,519 | +2.44(+3.43%) |
Aug 07, 2008 | 72.17 | 73.31 | 70.90 | 71.14 | 478,628 | -3.23(-4.34%) |
Aug 06, 2008 | 72.27 | 74.50 | 70.79 | 74.37 | 563,877 | +1.76(+2.42%) |
Aug 05, 2008 | 68.46 | 73.16 | 67.74 | 72.61 | 1,199,714 | +5.01(+7.41%) |
Aug 04, 2008 | 66.25 | 68.68 | 66.00 | 67.60 | 593,006 | +0.43(+0.64%) |
Aug 01, 2008 | 69.37 | 69.53 | 66.54 | 67.17 | 484,530 | -1.33(-1.94%) |
Jul 31, 2008 | 69.29 | 70.74 | 67.85 | 68.50 | 432,245 | -0.45(-0.65%) |
Jul 30, 2008 | 70.01 | 70.63 | 67.74 | 68.95 | 796,629 | -0.74(-1.06%) |
Jul 29, 2008 | 69.69 | 70.30 | 65.41 | 69.69 | 910,935 | +4.20(+6.41%) |
Jul 28, 2008 | 67.30 | 67.33 | 65.15 | 65.49 | 845,293 | -0.82(-1.24%) |
Jul 25, 2008 | 68.50 | 69.33 | 66.00 | 66.31 | 1,790,920 | -0.99(-1.47%) |
Jul 24, 2008 | 73.68 | 76.00 | 67.10 | 67.30 | 3,729,233 | -16.50(-19.69%) |
Jul 23, 2008 | 82.11 | 89.27 | 80.09 | 83.80 | 1,638,461 | +2.14(+2.62%) |
Jul 22, 2008 | 75.15 | 82.29 | 74.22 | 81.66 | 828,427 | +5.27(+6.90%) |
Jul 21, 2008 | 79.39 | 81.04 | 75.81 | 76.39 | 628,026 | -3.52(-4.40%) |
Jul 18, 2008 | 82.08 | 82.08 | 78.44 | 79.91 | 772,056 | -0.92(-1.14%) |
Jul 17, 2008 | 79.55 | 81.28 | 74.98 | 80.83 | 761,452 | +3.76(+4.88%) |
Jul 16, 2008 | 72.71 | 77.55 | 71.00 | 77.07 | 879,049 | +4.73(+6.54%) |
Jul 15, 2008 | 69.18 | 74.87 | 69.12 | 72.34 | 989,716 | +2.34(+3.34%) |
Jul 14, 2008 | 73.08 | 73.99 | 69.35 | 70.00 | 1,448,707 | -2.61(-3.59%) |
Jul 11, 2008 | 71.69 | 73.75 | 69.73 | 72.61 | 1,088,820 | +1.09(+1.52%) |
Jul 10, 2008 | 79.19 | 80.14 | 70.46 | 71.52 | 1,360,279 | -7.62(-9.63%) |
Jul 09, 2008 | 83.85 | 83.85 | 78.26 | 79.14 | 1,005,232 | -4.70(-5.61%) |
Jul 08, 2008 | 78.62 | 84.16 | 77.84 | 83.84 | 819,434 | +5.33(+6.79%) |
Jul 07, 2008 | 82.73 | 83.47 | 77.13 | 78.51 | 646,894 | -2.26(-2.80%) |
Jul 04, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.00(+0.00%) |
Jul 03, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.72(+0.90%) |
Jul 02, 2008 | 83.74 | 83.74 | 80.05 | 80.05 | 579,036 | -1.60(-1.96%) |