Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.09 | 41.50 | 39.68 | 41.50 | 854,980 | +2.56(+6.57%) |
Sep 29, 2008 | 40.28 | 88.35 | 38.84 | 38.95 | 832,006 | -1.87(-4.59%) |
Sep 26, 2008 | 40.77 | 41.43 | 39.20 | 40.82 | 0 | -0.61(-1.47%) |
Sep 25, 2008 | 40.57 | 41.68 | 39.51 | 41.43 | 1,876,464 | +1.27(+3.15%) |
Sep 24, 2008 | 41.34 | 41.56 | 39.66 | 40.16 | 2,013,999 | -1.20(-2.91%) |
Sep 23, 2008 | 42.94 | 43.77 | 41.26 | 41.37 | 1,737,725 | -1.33(-3.10%) |
Sep 22, 2008 | 45.06 | 45.12 | 42.53 | 42.69 | 1,557,193 | -2.96(-6.48%) |
Sep 19, 2008 | 46.86 | 47.99 | 45.55 | 45.65 | 0 | -0.92(-1.97%) |
Sep 18, 2008 | 45.01 | 47.06 | 42.84 | 46.57 | 3,752,579 | +2.17(+4.88%) |
Sep 17, 2008 | 42.49 | 46.06 | 41.97 | 44.40 | 3,193,972 | +0.80(+1.84%) |
Sep 16, 2008 | 41.85 | 44.06 | 41.54 | 43.60 | 1,927,106 | +0.62(+1.45%) |
Sep 15, 2008 | 42.81 | 44.68 | 42.29 | 42.98 | 1,847,060 | -1.48(-3.33%) |
Sep 12, 2008 | 43.53 | 44.82 | 42.90 | 44.46 | 1,491,952 | +0.40(+0.91%) |
Sep 11, 2008 | 43.18 | 44.05 | 42.35 | 44.05 | 1,463,745 | +0.43(+0.98%) |
Sep 10, 2008 | 42.18 | 44.20 | 41.97 | 43.63 | 1,831,402 | +1.75(+4.19%) |
Sep 09, 2008 | 43.14 | 43.52 | 41.74 | 41.87 | 1,973,601 | -1.08(-2.51%) |
Sep 08, 2008 | 43.81 | 44.07 | 42.29 | 42.95 | 1,752,647 | +1.04(+2.49%) |
Sep 05, 2008 | 42.20 | 42.20 | 40.66 | 41.90 | 0 | -0.59(-1.39%) |
Sep 04, 2008 | 43.31 | 43.54 | 41.93 | 42.49 | 1,666,916 | -1.02(-2.34%) |
Sep 03, 2008 | 43.48 | 44.22 | 43.18 | 43.51 | 1,502,960 | +0.03(+0.08%) |
Sep 02, 2008 | 43.79 | 45.12 | 42.90 | 43.48 | 2,127,478 | +0.29(+0.67%) |
Aug 29, 2008 | 43.81 | 44.26 | 43.11 | 43.19 | 0 | -0.86(-1.95%) |
Aug 28, 2008 | 43.12 | 44.22 | 43.06 | 44.05 | 2,066,441 | +1.27(+2.97%) |
Aug 27, 2008 | 42.55 | 42.91 | 42.17 | 42.78 | 1,300,007 | +0.31(+0.73%) |
Aug 26, 2008 | 43.16 | 43.51 | 41.94 | 42.47 | 1,787,379 | -0.86(-1.98%) |
Aug 25, 2008 | 46.02 | 46.02 | 42.71 | 43.32 | 3,705,354 | -2.95(-6.38%) |
Aug 22, 2008 | 45.18 | 46.32 | 44.99 | 46.28 | 0 | +1.62(+3.63%) |
Aug 21, 2008 | 44.02 | 44.84 | 43.89 | 44.66 | 1,006,560 | -0.21(-0.48%) |
Aug 20, 2008 | 44.99 | 45.55 | 43.95 | 44.87 | 1,227,670 | +0.21(+0.48%) |
Aug 19, 2008 | 45.32 | 45.32 | 44.23 | 44.66 | 893,559 | -0.90(-1.97%) |
Aug 18, 2008 | 47.51 | 47.51 | 45.39 | 45.55 | 1,405,668 | -1.73(-3.65%) |
Aug 15, 2008 | 48.30 | 48.48 | 47.05 | 47.28 | 0 | -0.50(-1.04%) |
Aug 14, 2008 | 46.72 | 48.16 | 46.58 | 47.78 | 1,705,333 | +0.74(+1.58%) |
Aug 13, 2008 | 46.74 | 47.41 | 45.81 | 47.03 | 1,431,078 | +0.29(+0.63%) |
Aug 12, 2008 | 47.47 | 47.79 | 46.44 | 46.74 | 1,360,256 | -0.60(-1.26%) |
Aug 11, 2008 | 46.18 | 47.95 | 45.74 | 47.33 | 1,603,346 | +0.75(+1.61%) |
Aug 08, 2008 | 44.85 | 47.34 | 44.73 | 46.58 | 1,731,095 | +1.81(+4.04%) |
Aug 07, 2008 | 44.77 | 45.40 | 44.41 | 44.78 | 1,260,068 | -0.60(-1.33%) |
Aug 06, 2008 | 45.42 | 45.69 | 44.33 | 45.38 | 981,658 | -0.12(-0.26%) |
Aug 05, 2008 | 43.88 | 45.61 | 43.87 | 45.50 | 1,749,439 | +1.71(+3.90%) |
Aug 04, 2008 | 44.43 | 44.75 | 43.10 | 43.79 | 1,486,039 | -0.49(-1.10%) |
Aug 01, 2008 | 44.39 | 44.78 | 43.47 | 44.28 | 1,263,936 | +0.13(+0.29%) |
Jul 31, 2008 | 44.36 | 45.36 | 44.03 | 44.15 | 1,420,409 | -0.77(-1.71%) |
Jul 30, 2008 | 46.32 | 46.36 | 44.31 | 44.92 | 1,469,545 | -0.83(-1.81%) |
Jul 29, 2008 | 45.75 | 46.04 | 43.24 | 45.75 | 2,735,001 | +2.48(+5.74%) |
Jul 28, 2008 | 42.84 | 43.51 | 42.66 | 43.27 | 1,782,502 | +0.35(+0.81%) |
Jul 25, 2008 | 43.02 | 43.83 | 42.53 | 42.92 | 2,602,953 | +0.08(+0.19%) |
Jul 24, 2008 | 44.94 | 45.24 | 42.79 | 42.84 | 2,290,144 | -2.40(-5.30%) |
Jul 23, 2008 | 49.38 | 49.94 | 45.09 | 45.24 | 3,863,745 | -5.03(-10.00%) |
Jul 22, 2008 | 46.87 | 50.27 | 46.81 | 50.27 | 2,294,415 | +2.78(+5.85%) |
Jul 21, 2008 | 47.85 | 48.11 | 46.79 | 47.49 | 1,534,243 | -0.10(-0.21%) |
Jul 18, 2008 | 47.39 | 47.98 | 47.09 | 47.59 | 1,455,364 | +0.11(+0.23%) |
Jul 17, 2008 | 45.63 | 47.52 | 45.28 | 47.48 | 2,564,541 | +2.07(+4.55%) |
Jul 16, 2008 | 42.98 | 45.52 | 42.83 | 45.41 | 2,090,250 | +2.46(+5.74%) |
Jul 15, 2008 | 42.84 | 43.62 | 41.45 | 42.95 | 2,804,273 | -0.48(-1.11%) |
Jul 14, 2008 | 45.32 | 46.32 | 43.16 | 43.43 | 2,306,018 | -0.62(-1.41%) |
Jul 11, 2008 | 44.77 | 45.18 | 43.61 | 44.05 | 2,318,508 | -1.77(-3.86%) |
Jul 10, 2008 | 45.29 | 46.34 | 45.20 | 45.82 | 1,169,414 | +0.63(+1.39%) |
Jul 09, 2008 | 46.83 | 46.85 | 45.14 | 45.19 | 1,457,738 | -1.72(-3.67%) |
Jul 08, 2008 | 45.26 | 47.03 | 44.72 | 46.91 | 2,933,020 | +1.99(+4.43%) |
Jul 07, 2008 | 44.28 | 45.55 | 43.89 | 44.92 | 3,144,401 | +0.96(+2.18%) |
Jul 04, 2008 | 45.01 | 45.30 | 43.78 | 43.97 | 1,077,888 | +0.00(+0.00%) |
Jul 03, 2008 | 45.01 | 45.30 | 43.78 | 43.97 | 1,077,888 | -0.86(-1.93%) |
Jul 02, 2008 | 46.18 | 46.36 | 44.80 | 44.83 | 1,771,363 | -0.95(-2.08%) |