Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 70.37 | 73.32 | 69.54 | 72.36 | 1,112,537 | +3.51(+5.09%) |
Sep 29, 2008 | 71.41 | 73.64 | 63.76 | 68.85 | 1,050,691 | -3.83(-5.27%) |
Sep 26, 2008 | 70.58 | 73.10 | 70.53 | 72.68 | 0 | +0.64(+0.89%) |
Sep 25, 2008 | 70.69 | 73.42 | 70.40 | 72.04 | 663,587 | +1.58(+2.25%) |
Sep 24, 2008 | 69.91 | 70.78 | 69.07 | 70.46 | 313,935 | -0.01(-0.01%) |
Sep 23, 2008 | 70.82 | 72.33 | 70.23 | 70.46 | 958,945 | +0.19(+0.27%) |
Sep 22, 2008 | 73.25 | 73.36 | 68.77 | 70.27 | 988,453 | -3.09(-4.21%) |
Sep 19, 2008 | 73.65 | 74.93 | 69.91 | 73.36 | 0 | +0.06(+0.09%) |
Sep 18, 2008 | 66.57 | 73.63 | 66.42 | 73.29 | 1,780,750 | +6.50(+9.73%) |
Sep 17, 2008 | 69.12 | 70.17 | 66.80 | 66.80 | 734,296 | -3.05(-4.37%) |
Sep 16, 2008 | 66.06 | 70.06 | 65.55 | 69.84 | 890,469 | +3.71(+5.61%) |
Sep 15, 2008 | 67.41 | 70.51 | 65.98 | 66.13 | 961,619 | -5.79(-8.05%) |
Sep 12, 2008 | 69.79 | 71.92 | 69.25 | 71.92 | 0 | +1.34(+1.90%) |
Sep 11, 2008 | 69.43 | 70.85 | 68.67 | 70.58 | 487,693 | +0.47(+0.67%) |
Sep 10, 2008 | 69.56 | 70.49 | 68.55 | 70.11 | 692,345 | +1.25(+1.82%) |
Sep 09, 2008 | 70.11 | 70.73 | 68.15 | 68.85 | 915,476 | -1.48(-2.10%) |
Sep 08, 2008 | 70.75 | 71.39 | 68.18 | 70.33 | 929,403 | +2.01(+2.94%) |
Sep 05, 2008 | 69.34 | 69.52 | 67.66 | 68.33 | 0 | -1.01(-1.46%) |
Sep 04, 2008 | 70.75 | 71.05 | 69.11 | 69.34 | 854,272 | -1.61(-2.27%) |
Sep 03, 2008 | 69.99 | 71.07 | 69.38 | 70.94 | 594,872 | +0.90(+1.29%) |
Sep 02, 2008 | 70.16 | 70.82 | 68.89 | 70.04 | 547,397 | +0.77(+1.10%) |
Aug 29, 2008 | 69.99 | 70.19 | 68.95 | 69.28 | 0 | -0.89(-1.27%) |
Aug 28, 2008 | 68.95 | 70.17 | 68.40 | 70.17 | 622,267 | +1.69(+2.47%) |
Aug 27, 2008 | 68.24 | 68.98 | 67.45 | 68.48 | 411,421 | +0.45(+0.66%) |
Aug 26, 2008 | 67.21 | 68.51 | 66.86 | 68.03 | 430,728 | +0.94(+1.40%) |
Aug 25, 2008 | 68.35 | 68.35 | 66.91 | 67.09 | 546,508 | -2.05(-2.97%) |
Aug 22, 2008 | 67.05 | 69.47 | 67.05 | 69.14 | 0 | +2.79(+4.21%) |
Aug 21, 2008 | 65.69 | 66.74 | 65.64 | 66.35 | 599,397 | -0.11(-0.16%) |
Aug 20, 2008 | 66.76 | 67.68 | 65.61 | 66.46 | 470,654 | -0.30(-0.45%) |
Aug 19, 2008 | 66.84 | 68.12 | 66.22 | 66.76 | 512,218 | -1.36(-2.00%) |
Aug 18, 2008 | 69.47 | 69.74 | 67.99 | 68.13 | 805,382 | -1.02(-1.47%) |
Aug 15, 2008 | 68.88 | 69.53 | 67.40 | 69.14 | 0 | +0.21(+0.30%) |
Aug 14, 2008 | 67.63 | 69.14 | 67.48 | 68.94 | 426,471 | +1.10(+1.62%) |
Aug 13, 2008 | 68.47 | 68.47 | 67.59 | 67.84 | 344,148 | -0.53(-0.77%) |
Aug 12, 2008 | 70.37 | 70.49 | 67.46 | 68.37 | 674,175 | -2.00(-2.84%) |
Aug 11, 2008 | 69.21 | 71.69 | 69.02 | 70.37 | 892,203 | +1.32(+1.91%) |
Aug 08, 2008 | 66.38 | 69.90 | 66.38 | 69.05 | 625,656 | +1.99(+2.97%) |
Aug 07, 2008 | 67.00 | 69.06 | 66.51 | 67.05 | 875,088 | -1.99(-2.89%) |
Aug 06, 2008 | 68.37 | 69.46 | 67.41 | 69.05 | 507,532 | +0.39(+0.57%) |
Aug 05, 2008 | 66.25 | 68.65 | 65.43 | 68.65 | 811,568 | +3.41(+5.22%) |
Aug 04, 2008 | 67.28 | 67.46 | 65.12 | 65.25 | 416,480 | -1.97(-2.93%) |
Aug 01, 2008 | 66.60 | 67.55 | 65.03 | 67.21 | 602,829 | +0.80(+1.20%) |
Jul 31, 2008 | 66.57 | 67.40 | 65.94 | 66.42 | 383,469 | -1.00(-1.49%) |
Jul 30, 2008 | 68.02 | 69.02 | 64.92 | 67.42 | 765,063 | -0.12(-0.17%) |
Jul 29, 2008 | 67.54 | 67.83 | 65.00 | 67.54 | 988,914 | +2.21(+3.38%) |
Jul 28, 2008 | 67.21 | 67.66 | 65.26 | 65.33 | 405,627 | -1.70(-2.54%) |
Jul 25, 2008 | 66.86 | 67.66 | 65.84 | 67.03 | 488,609 | +0.66(+0.99%) |
Jul 24, 2008 | 67.50 | 69.42 | 65.92 | 66.38 | 1,319,242 | -2.59(-3.76%) |
Jul 23, 2008 | 66.62 | 69.05 | 66.34 | 68.97 | 824,962 | +1.70(+2.53%) |
Jul 22, 2008 | 65.63 | 67.44 | 65.28 | 67.27 | 932,806 | +1.27(+1.93%) |
Jul 21, 2008 | 65.47 | 66.08 | 64.76 | 65.99 | 603,896 | +0.90(+1.38%) |
Jul 18, 2008 | 65.61 | 65.61 | 64.29 | 65.09 | 440,084 | -0.34(-0.52%) |
Jul 17, 2008 | 65.71 | 65.79 | 63.10 | 65.43 | 948,063 | +0.95(+1.48%) |
Jul 16, 2008 | 60.88 | 64.48 | 59.53 | 64.48 | 988,939 | +3.81(+6.29%) |
Jul 15, 2008 | 60.81 | 62.20 | 59.76 | 60.67 | 815,254 | -0.77(-1.25%) |
Jul 14, 2008 | 63.42 | 64.12 | 61.20 | 61.43 | 1,091,220 | -1.65(-2.61%) |
Jul 11, 2008 | 62.59 | 64.45 | 62.59 | 63.08 | 605,533 | -0.34(-0.54%) |
Jul 10, 2008 | 62.39 | 64.44 | 61.89 | 63.42 | 618,616 | +1.14(+1.83%) |
Jul 09, 2008 | 65.61 | 65.61 | 60.74 | 62.28 | 956,252 | -3.45(-5.25%) |
Jul 08, 2008 | 61.54 | 66.37 | 61.17 | 65.73 | 848,159 | +4.18(+6.79%) |
Jul 07, 2008 | 63.19 | 63.32 | 61.26 | 61.55 | 419,434 | -1.18(-1.89%) |
Jul 04, 2008 | 63.84 | 64.13 | 62.22 | 62.73 | 170,888 | +0.00(+0.00%) |
Jul 03, 2008 | 63.84 | 64.13 | 62.22 | 62.73 | 170,888 | -0.28(-0.45%) |
Jul 02, 2008 | 63.71 | 63.93 | 62.99 | 63.01 | 662,757 | -0.46(-0.73%) |