Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 59.63 | 66.20 | 57.81 | 64.09 | 618,722 | +4.84(+8.16%) |
Sep 29, 2008 | 59.42 | 61.57 | 54.27 | 59.25 | 727,537 | -0.37(-0.62%) |
Sep 26, 2008 | 62.58 | 63.57 | 59.62 | 59.62 | 0 | -2.81(-4.51%) |
Sep 25, 2008 | 59.99 | 62.63 | 59.43 | 62.43 | 319,630 | +2.63(+4.40%) |
Sep 24, 2008 | 61.84 | 62.11 | 59.81 | 59.81 | 263,015 | -1.24(-2.04%) |
Sep 23, 2008 | 64.26 | 64.26 | 60.06 | 61.05 | 356,920 | -2.47(-3.88%) |
Sep 22, 2008 | 65.17 | 65.92 | 60.92 | 63.52 | 1,238,291 | -6.84(-9.73%) |
Sep 19, 2008 | 68.22 | 70.36 | 55.51 | 70.36 | 0 | +9.02(+14.71%) |
Sep 18, 2008 | 60.18 | 61.45 | 58.08 | 61.34 | 1,420,029 | +1.73(+2.89%) |
Sep 17, 2008 | 60.18 | 62.58 | 59.61 | 59.61 | 1,064,471 | -1.35(-2.21%) |
Sep 16, 2008 | 56.28 | 61.08 | 56.28 | 60.96 | 1,167,735 | +3.10(+5.36%) |
Sep 15, 2008 | 56.53 | 60.32 | 56.53 | 57.86 | 1,049,228 | -0.27(-0.47%) |
Sep 12, 2008 | 58.05 | 58.98 | 58.01 | 58.13 | 477,867 | -0.40(-0.68%) |
Sep 11, 2008 | 58.08 | 58.80 | 57.87 | 58.53 | 433,326 | -0.73(-1.24%) |
Sep 10, 2008 | 59.22 | 59.70 | 58.54 | 59.26 | 517,547 | +0.21(+0.36%) |
Sep 09, 2008 | 59.63 | 60.96 | 59.05 | 59.05 | 887,687 | -1.13(-1.87%) |
Sep 08, 2008 | 59.91 | 60.18 | 58.72 | 60.18 | 994,198 | +1.33(+2.27%) |
Sep 05, 2008 | 59.18 | 59.52 | 58.55 | 58.84 | 0 | -1.04(-1.73%) |
Sep 04, 2008 | 61.55 | 61.70 | 59.88 | 59.88 | 826,055 | -1.70(-2.77%) |
Sep 03, 2008 | 60.92 | 61.98 | 60.92 | 61.58 | 463,071 | +0.34(+0.56%) |
Sep 02, 2008 | 61.47 | 61.70 | 60.56 | 61.24 | 372,730 | +0.41(+0.68%) |
Aug 29, 2008 | 61.44 | 61.65 | 60.75 | 60.83 | 458,531 | -0.67(-1.10%) |
Aug 28, 2008 | 60.95 | 61.50 | 60.56 | 61.50 | 483,822 | +0.64(+1.06%) |
Aug 27, 2008 | 60.59 | 60.98 | 60.30 | 60.86 | 434,292 | +0.44(+0.72%) |
Aug 26, 2008 | 60.10 | 60.56 | 59.82 | 60.42 | 592,183 | +0.07(+0.11%) |
Aug 25, 2008 | 60.21 | 60.67 | 60.04 | 60.35 | 412,873 | -0.47(-0.77%) |
Aug 22, 2008 | 60.21 | 60.82 | 60.21 | 60.82 | 348,568 | +0.73(+1.22%) |
Aug 21, 2008 | 59.92 | 60.41 | 59.37 | 60.09 | 504,092 | -0.27(-0.44%) |
Aug 20, 2008 | 59.99 | 60.49 | 59.49 | 60.35 | 417,839 | +0.14(+0.23%) |
Aug 19, 2008 | 60.66 | 61.15 | 59.98 | 60.21 | 462,900 | -0.53(-0.88%) |
Aug 18, 2008 | 62.00 | 62.03 | 60.50 | 60.75 | 682,633 | -0.78(-1.26%) |
Aug 15, 2008 | 60.96 | 61.83 | 60.92 | 61.52 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.62 | 60.99 | 60.19 | 60.94 | 638,489 | +0.24(+0.40%) |
Aug 13, 2008 | 60.97 | 61.27 | 60.17 | 60.69 | 744,700 | -0.36(-0.59%) |
Aug 12, 2008 | 61.12 | 61.98 | 60.75 | 61.06 | 775,001 | -0.99(-1.59%) |
Aug 11, 2008 | 61.66 | 62.04 | 61.48 | 62.04 | 575,192 | +0.25(+0.41%) |
Aug 08, 2008 | 61.29 | 61.79 | 61.01 | 61.79 | 568,738 | +0.61(+1.00%) |
Aug 07, 2008 | 61.06 | 61.61 | 60.92 | 61.18 | 934,218 | -0.50(-0.82%) |
Aug 06, 2008 | 61.25 | 61.84 | 60.81 | 61.68 | 620,780 | +0.21(+0.34%) |
Aug 05, 2008 | 61.33 | 61.47 | 60.62 | 61.47 | 645,521 | +0.76(+1.24%) |
Aug 04, 2008 | 61.02 | 61.47 | 60.02 | 60.72 | 486,352 | -0.18(-0.29%) |
Aug 01, 2008 | 61.12 | 61.28 | 59.88 | 60.89 | 724,233 | +0.31(+0.51%) |
Jul 31, 2008 | 60.71 | 61.27 | 60.28 | 60.58 | 765,736 | -0.61(-1.00%) |
Jul 30, 2008 | 61.44 | 61.80 | 60.45 | 61.20 | 668,355 | -0.13(-0.21%) |
Jul 29, 2008 | 61.32 | 61.32 | 59.69 | 61.32 | 1,175,402 | +1.55(+2.59%) |
Jul 28, 2008 | 57.12 | 60.10 | 57.12 | 59.78 | 1,798,315 | +2.69(+4.71%) |
Jul 25, 2008 | 57.99 | 57.99 | 56.72 | 57.09 | 752,680 | -0.53(-0.93%) |
Jul 24, 2008 | 58.77 | 58.77 | 57.58 | 57.62 | 984,659 | -1.24(-2.10%) |
Jul 23, 2008 | 59.22 | 59.39 | 58.18 | 58.86 | 1,254,009 | -0.67(-1.12%) |
Jul 22, 2008 | 56.31 | 59.57 | 54.55 | 59.52 | 1,441,786 | +1.76(+3.04%) |
Jul 21, 2008 | 58.29 | 58.52 | 57.49 | 57.77 | 658,553 | -0.58(-0.99%) |
Jul 18, 2008 | 58.08 | 58.52 | 57.35 | 58.35 | 490,871 | +0.21(+0.36%) |
Jul 17, 2008 | 57.57 | 58.14 | 56.38 | 58.14 | 572,580 | +0.60(+1.04%) |
Jul 16, 2008 | 55.53 | 57.54 | 54.81 | 57.54 | 637,040 | +2.22(+4.02%) |
Jul 15, 2008 | 56.18 | 56.66 | 54.98 | 55.32 | 686,017 | -0.93(-1.65%) |
Jul 14, 2008 | 57.29 | 57.51 | 56.13 | 56.24 | 871,207 | -0.47(-0.84%) |
Jul 11, 2008 | 57.91 | 58.58 | 56.30 | 56.72 | 1,049,919 | -1.76(-3.00%) |
Jul 10, 2008 | 58.39 | 59.34 | 58.01 | 58.47 | 849,174 | +0.01(+0.03%) |
Jul 09, 2008 | 59.81 | 60.16 | 58.21 | 58.46 | 838,524 | -1.11(-1.87%) |
Jul 08, 2008 | 56.75 | 59.72 | 56.75 | 59.57 | 989,111 | +2.73(+4.79%) |
Jul 07, 2008 | 58.65 | 58.65 | 56.84 | 56.84 | 617,349 | -1.59(-2.72%) |
Jul 04, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | +0.00(+0.00%) |
Jul 03, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | -0.48(-0.82%) |
Jul 02, 2008 | 58.98 | 59.67 | 58.82 | 58.92 | 533,480 | -0.25(-0.43%) |