Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.25 | 49.91 | 48.05 | 49.74 | 13,794 | +2.65(+5.63%) |
Sep 29, 2008 | 50.27 | 50.27 | 43.71 | 47.09 | 20,336 | -6.18(-11.60%) |
Sep 26, 2008 | 52.00 | 53.27 | 51.64 | 53.27 | 0 | +0.25(+0.47%) |
Sep 25, 2008 | 51.66 | 53.46 | 51.66 | 53.02 | 15,485 | +1.36(+2.63%) |
Sep 24, 2008 | 53.42 | 53.56 | 51.34 | 51.66 | 27,900 | -0.59(-1.13%) |
Sep 23, 2008 | 53.69 | 53.70 | 51.00 | 52.25 | 14,725 | -1.44(-2.68%) |
Sep 22, 2008 | 51.89 | 54.00 | 51.89 | 53.69 | 44,497 | +2.57(+5.03%) |
Sep 19, 2008 | 50.46 | 51.20 | 48.96 | 51.12 | 0 | +2.24(+4.58%) |
Sep 18, 2008 | 48.93 | 49.00 | 47.02 | 48.88 | 14,213 | +0.77(+1.60%) |
Sep 17, 2008 | 46.69 | 48.37 | 44.27 | 48.11 | 44,452 | +1.51(+3.24%) |
Sep 16, 2008 | 47.26 | 48.01 | 45.87 | 46.60 | 45,146 | -2.01(-4.13%) |
Sep 15, 2008 | 49.05 | 51.17 | 48.34 | 48.61 | 73,778 | -5.06(-9.43%) |
Sep 12, 2008 | 54.78 | 55.12 | 52.48 | 53.67 | 130,410 | +0.87(+1.65%) |
Sep 11, 2008 | 53.63 | 53.63 | 52.16 | 52.80 | 37,691 | +1.34(+2.60%) |
Sep 10, 2008 | 51.53 | 51.99 | 50.18 | 51.46 | 5,710 | +1.13(+2.25%) |
Sep 09, 2008 | 50.79 | 51.14 | 50.20 | 50.33 | 26,312 | -2.37(-4.49%) |
Sep 08, 2008 | 53.48 | 53.62 | 51.90 | 52.70 | 8,790 | +1.19(+2.31%) |
Sep 05, 2008 | 52.28 | 52.40 | 51.00 | 51.51 | 0 | -0.64(-1.23%) |
Sep 04, 2008 | 53.13 | 53.21 | 51.75 | 52.15 | 12,320 | -0.91(-1.72%) |
Sep 03, 2008 | 51.75 | 53.11 | 51.46 | 53.06 | 33,393 | +0.52(+0.99%) |
Sep 02, 2008 | 50.97 | 52.71 | 50.90 | 52.54 | 25,505 | -2.29(-4.17%) |
Aug 29, 2008 | 56.06 | 56.06 | 54.54 | 54.83 | 32,900 | -0.02(-0.05%) |
Aug 28, 2008 | 57.00 | 57.00 | 53.91 | 54.85 | 25,973 | -1.27(-2.26%) |
Aug 27, 2008 | 56.62 | 56.71 | 55.62 | 56.12 | 17,655 | +1.39(+2.53%) |
Aug 26, 2008 | 55.08 | 55.37 | 54.26 | 54.73 | 8,895 | +0.81(+1.51%) |
Aug 25, 2008 | 53.41 | 53.94 | 53.00 | 53.92 | 18,650 | +0.57(+1.07%) |
Aug 22, 2008 | 55.78 | 55.78 | 53.35 | 53.35 | 18,337 | -3.44(-6.06%) |
Aug 21, 2008 | 55.73 | 56.88 | 55.62 | 56.79 | 10,234 | +2.68(+4.95%) |
Aug 20, 2008 | 53.95 | 54.37 | 52.68 | 54.11 | 11,185 | +0.56(+1.05%) |
Aug 19, 2008 | 52.35 | 53.99 | 52.10 | 53.55 | 15,400 | +1.44(+2.76%) |
Aug 18, 2008 | 53.24 | 53.49 | 52.08 | 52.11 | 15,010 | -0.81(-1.53%) |
Aug 15, 2008 | 53.15 | 53.15 | 52.19 | 52.92 | 0 | -0.90(-1.67%) |
Aug 14, 2008 | 53.97 | 54.32 | 52.94 | 53.82 | 9,475 | -0.74(-1.36%) |
Aug 13, 2008 | 53.32 | 54.91 | 53.29 | 54.56 | 23,500 | +1.67(+3.16%) |
Aug 12, 2008 | 51.99 | 53.15 | 51.99 | 52.89 | 6,953 | +0.10(+0.20%) |
Aug 11, 2008 | 53.70 | 53.73 | 52.47 | 52.79 | 7,706 | -0.18(-0.35%) |
Aug 08, 2008 | 54.43 | 54.43 | 52.97 | 52.97 | 24,046 | -2.54(-4.58%) |
Aug 07, 2008 | 55.91 | 55.99 | 54.85 | 55.51 | 5,865 | +0.87(+1.59%) |
Aug 06, 2008 | 54.96 | 55.62 | 54.02 | 54.64 | 7,603 | +0.59(+1.09%) |
Aug 05, 2008 | 55.06 | 55.50 | 54.05 | 54.05 | 9,614 | -1.46(-2.63%) |
Aug 04, 2008 | 57.08 | 57.39 | 55.21 | 55.51 | 19,882 | -1.70(-2.97%) |
Aug 01, 2008 | 56.86 | 59.16 | 56.86 | 57.21 | 23,746 | +0.48(+0.85%) |
Jul 31, 2008 | 57.90 | 57.90 | 56.22 | 56.73 | 7,240 | -1.46(-2.51%) |
Jul 30, 2008 | 55.69 | 58.32 | 55.08 | 58.19 | 22,832 | +2.58(+4.64%) |
Jul 29, 2008 | 55.61 | 56.84 | 55.43 | 55.61 | 16,974 | -1.35(-2.37%) |
Jul 28, 2008 | 56.50 | 57.00 | 56.41 | 56.96 | 4,515 | +0.71(+1.26%) |
Jul 25, 2008 | 56.53 | 56.63 | 55.88 | 56.25 | 10,256 | -0.59(-1.04%) |
Jul 24, 2008 | 56.57 | 56.96 | 56.23 | 56.84 | 7,957 | +0.50(+0.89%) |
Jul 23, 2008 | 57.83 | 58.11 | 56.31 | 56.34 | 27,010 | -2.22(-3.79%) |
Jul 22, 2008 | 59.15 | 59.22 | 57.60 | 58.56 | 31,134 | -1.62(-2.69%) |
Jul 21, 2008 | 59.43 | 60.27 | 59.22 | 60.18 | 8,598 | +1.23(+2.09%) |
Jul 18, 2008 | 57.80 | 60.12 | 57.80 | 58.95 | 11,643 | -0.30(-0.51%) |
Jul 17, 2008 | 61.21 | 62.15 | 58.89 | 59.25 | 54,371 | -1.65(-2.71%) |
Jul 16, 2008 | 62.55 | 62.88 | 59.94 | 60.90 | 38,293 | -2.19(-3.47%) |
Jul 15, 2008 | 66.34 | 66.37 | 61.78 | 63.09 | 32,579 | -3.23(-4.87%) |
Jul 14, 2008 | 66.30 | 67.00 | 65.94 | 66.32 | 21,196 | -0.01(-0.02%) |
Jul 11, 2008 | 66.97 | 67.66 | 65.84 | 66.33 | 21,418 | +1.19(+1.83%) |
Jul 10, 2008 | 63.76 | 65.50 | 63.25 | 65.14 | 16,192 | +2.33(+3.71%) |
Jul 09, 2008 | 63.27 | 63.71 | 62.75 | 62.81 | 15,270 | +0.51(+0.82%) |
Jul 08, 2008 | 64.23 | 64.23 | 62.22 | 62.30 | 24,142 | -2.67(-4.11%) |
Jul 07, 2008 | 65.33 | 65.40 | 64.11 | 64.97 | 13,238 | -1.22(-1.84%) |
Jul 04, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | +0.00(+0.00%) |
Jul 03, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | -0.16(-0.24%) |
Jul 02, 2008 | 65.33 | 66.38 | 65.00 | 66.35 | 22,955 | +0.69(+1.05%) |