Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.06 | 46.29 | 43.42 | 46.20 | 1,156,159 | +1.77(+3.98%) |
Sep 29, 2008 | 47.13 | 47.52 | 43.76 | 44.43 | 1,905,075 | -3.27(-6.86%) |
Sep 26, 2008 | 47.16 | 47.73 | 45.65 | 47.70 | 0 | -0.18(-0.38%) |
Sep 25, 2008 | 47.77 | 48.16 | 47.34 | 47.88 | 1,231,002 | +0.60(+1.27%) |
Sep 24, 2008 | 47.63 | 48.22 | 46.66 | 47.28 | 1,480,910 | -0.49(-1.03%) |
Sep 23, 2008 | 47.24 | 48.82 | 47.24 | 47.77 | 1,905,414 | +0.63(+1.34%) |
Sep 22, 2008 | 48.00 | 48.10 | 46.34 | 47.14 | 1,850,496 | -0.87(-1.81%) |
Sep 19, 2008 | 49.01 | 55.00 | 42.00 | 48.01 | 0 | +0.85(+1.80%) |
Sep 18, 2008 | 46.67 | 47.17 | 44.27 | 47.16 | 2,510,119 | +1.39(+3.04%) |
Sep 17, 2008 | 46.81 | 47.49 | 45.68 | 45.77 | 1,695,442 | -1.63(-3.44%) |
Sep 16, 2008 | 46.20 | 47.68 | 45.15 | 47.40 | 3,445,998 | +1.80(+3.95%) |
Sep 15, 2008 | 47.79 | 48.42 | 45.48 | 45.60 | 1,757,612 | -3.89(-7.86%) |
Sep 12, 2008 | 48.01 | 49.49 | 47.58 | 49.49 | 1,012,097 | +0.99(+2.04%) |
Sep 11, 2008 | 47.22 | 48.99 | 46.92 | 48.50 | 1,136,994 | +0.77(+1.61%) |
Sep 10, 2008 | 47.49 | 48.10 | 45.35 | 47.73 | 1,759,031 | +0.71(+1.51%) |
Sep 09, 2008 | 49.76 | 49.78 | 46.98 | 47.02 | 1,448,130 | -2.69(-5.41%) |
Sep 08, 2008 | 50.51 | 50.80 | 49.65 | 49.71 | 984,655 | +0.30(+0.61%) |
Sep 05, 2008 | 48.70 | 49.58 | 48.34 | 49.41 | 0 | +0.42(+0.86%) |
Sep 04, 2008 | 50.83 | 50.84 | 48.99 | 48.99 | 774,629 | -2.11(-4.13%) |
Sep 03, 2008 | 52.04 | 52.50 | 50.53 | 51.10 | 1,011,897 | -1.18(-2.26%) |
Sep 02, 2008 | 52.87 | 53.60 | 51.85 | 52.28 | 1,027,774 | -0.08(-0.15%) |
Aug 29, 2008 | 52.81 | 52.84 | 51.76 | 52.36 | 0 | -0.81(-1.52%) |
Aug 28, 2008 | 52.45 | 53.19 | 52.24 | 53.17 | 516,521 | +1.02(+1.96%) |
Aug 27, 2008 | 52.10 | 52.51 | 51.59 | 52.15 | 610,316 | +0.25(+0.48%) |
Aug 26, 2008 | 51.09 | 52.14 | 51.00 | 51.90 | 769,796 | +0.81(+1.59%) |
Aug 25, 2008 | 51.38 | 51.80 | 50.58 | 51.09 | 797,818 | -0.66(-1.28%) |
Aug 22, 2008 | 52.18 | 52.25 | 51.25 | 51.75 | 0 | -0.22(-0.42%) |
Aug 21, 2008 | 52.11 | 52.52 | 51.62 | 51.97 | 1,025,592 | -0.55(-1.05%) |
Aug 20, 2008 | 52.82 | 53.26 | 52.12 | 52.52 | 837,901 | -0.02(-0.04%) |
Aug 19, 2008 | 52.33 | 53.12 | 52.25 | 52.54 | 592,801 | -0.10(-0.19%) |
Aug 18, 2008 | 53.87 | 54.02 | 52.23 | 52.64 | 1,346,479 | -1.27(-2.36%) |
Aug 15, 2008 | 51.03 | 54.60 | 51.03 | 53.91 | 0 | +1.21(+2.30%) |
Aug 14, 2008 | 51.91 | 53.04 | 51.91 | 52.70 | 1,260,971 | +0.43(+0.82%) |
Aug 13, 2008 | 51.37 | 52.47 | 50.90 | 52.27 | 1,145,325 | +1.00(+1.95%) |
Aug 12, 2008 | 50.61 | 51.79 | 50.38 | 51.27 | 790,499 | +0.45(+0.89%) |
Aug 11, 2008 | 49.20 | 50.90 | 49.12 | 50.82 | 1,079,339 | +1.62(+3.29%) |
Aug 08, 2008 | 48.78 | 49.47 | 48.50 | 49.20 | 1,089,090 | +0.53(+1.09%) |
Aug 07, 2008 | 48.60 | 48.88 | 47.89 | 48.67 | 1,311,655 | -0.16(-0.33%) |
Aug 06, 2008 | 48.50 | 49.55 | 48.25 | 48.83 | 1,752,171 | +0.17(+0.35%) |
Aug 05, 2008 | 47.93 | 48.77 | 47.83 | 48.66 | 1,011,553 | +1.18(+2.49%) |
Aug 04, 2008 | 48.67 | 49.08 | 47.18 | 47.48 | 1,447,563 | -1.09(-2.24%) |
Aug 01, 2008 | 48.26 | 49.23 | 47.94 | 48.57 | 1,425,046 | +0.42(+0.87%) |
Jul 31, 2008 | 48.17 | 50.08 | 47.03 | 48.15 | 2,811,834 | -3.21(-6.25%) |
Jul 30, 2008 | 51.26 | 51.66 | 50.71 | 51.36 | 1,033,942 | +0.21(+0.41%) |
Jul 29, 2008 | 51.15 | 51.25 | 50.07 | 51.15 | 582,453 | +1.03(+2.06%) |
Jul 28, 2008 | 50.92 | 51.03 | 49.55 | 50.12 | 735,442 | -1.02(-1.99%) |
Jul 25, 2008 | 51.29 | 51.39 | 50.76 | 51.14 | 727,664 | +0.29(+0.57%) |
Jul 24, 2008 | 51.68 | 51.83 | 50.58 | 50.85 | 869,741 | -0.38(-0.74%) |
Jul 23, 2008 | 50.63 | 51.46 | 50.24 | 51.23 | 514,527 | +0.65(+1.29%) |
Jul 22, 2008 | 49.68 | 50.58 | 49.06 | 50.58 | 737,200 | +0.50(+1.00%) |
Jul 21, 2008 | 50.30 | 50.80 | 49.82 | 50.08 | 748,634 | -0.16(-0.32%) |
Jul 18, 2008 | 50.17 | 50.46 | 49.56 | 50.24 | 863,681 | -0.06(-0.12%) |
Jul 17, 2008 | 49.29 | 50.45 | 49.12 | 50.30 | 1,190,021 | +1.21(+2.46%) |
Jul 16, 2008 | 47.69 | 49.22 | 47.39 | 49.09 | 790,907 | +1.46(+3.07%) |
Jul 15, 2008 | 47.63 | 48.17 | 46.64 | 47.63 | 1,353,156 | -0.35(-0.73%) |
Jul 14, 2008 | 48.40 | 48.99 | 47.81 | 47.98 | 711,012 | -0.16(-0.33%) |
Jul 11, 2008 | 48.32 | 48.95 | 47.22 | 48.14 | 1,097,528 | -0.68(-1.39%) |
Jul 10, 2008 | 49.32 | 49.76 | 47.96 | 48.82 | 995,617 | -0.56(-1.13%) |
Jul 09, 2008 | 50.53 | 50.82 | 49.00 | 49.38 | 820,856 | -1.14(-2.26%) |
Jul 08, 2008 | 48.67 | 50.52 | 48.60 | 50.52 | 974,327 | +1.75(+3.59%) |
Jul 07, 2008 | 49.74 | 50.14 | 47.85 | 48.77 | 866,347 | -0.80(-1.61%) |
Jul 04, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +0.00(+0.00%) |
Jul 03, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +1.44(+2.99%) |
Jul 02, 2008 | 48.59 | 49.86 | 48.13 | 48.13 | 1,810,773 | -0.53(-1.09%) |