Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.05 | 51.96 | 47.38 | 49.87 | 125,334 | +1.25(+2.57%) |
Sep 29, 2008 | 51.25 | 51.25 | 47.20 | 48.62 | 69,639 | -2.63(-5.12%) |
Sep 26, 2008 | 51.71 | 53.00 | 50.63 | 51.25 | 49,854 | -2.38(-4.44%) |
Sep 25, 2008 | 51.43 | 54.13 | 50.39 | 53.63 | 117,157 | +2.08(+4.03%) |
Sep 24, 2008 | 52.88 | 53.94 | 51.16 | 51.55 | 67,617 | -2.17(-4.03%) |
Sep 23, 2008 | 52.86 | 54.48 | 51.70 | 53.72 | 126,768 | -0.22(-0.42%) |
Sep 22, 2008 | 56.63 | 57.54 | 51.72 | 53.94 | 116,289 | -1.56(-2.80%) |
Sep 19, 2008 | 53.04 | 57.37 | 53.04 | 55.50 | 263,692 | +3.55(+6.84%) |
Sep 18, 2008 | 50.47 | 52.14 | 48.25 | 51.95 | 470,574 | +1.52(+3.01%) |
Sep 17, 2008 | 53.12 | 53.12 | 50.35 | 50.43 | 201,216 | -2.87(-5.38%) |
Sep 16, 2008 | 53.50 | 54.65 | 52.32 | 53.30 | 164,168 | -0.70(-1.30%) |
Sep 15, 2008 | 54.00 | 54.54 | 53.36 | 54.00 | 247,787 | -1.21(-2.20%) |
Sep 12, 2008 | 55.59 | 56.27 | 55.08 | 55.21 | 156,336 | -0.53(-0.95%) |
Sep 11, 2008 | 55.06 | 55.85 | 54.42 | 55.74 | 218,288 | -0.22(-0.40%) |
Sep 10, 2008 | 57.08 | 57.48 | 55.97 | 55.97 | 193,810 | -1.29(-2.26%) |
Sep 09, 2008 | 59.86 | 60.35 | 57.13 | 57.26 | 244,582 | -2.57(-4.30%) |
Sep 08, 2008 | 60.54 | 61.12 | 59.40 | 59.83 | 204,397 | +0.43(+0.73%) |
Sep 05, 2008 | 59.71 | 59.85 | 58.23 | 59.40 | 154,418 | -0.29(-0.48%) |
Sep 04, 2008 | 60.38 | 60.40 | 58.58 | 59.69 | 220,338 | -0.90(-1.48%) |
Sep 03, 2008 | 59.52 | 61.40 | 59.52 | 60.59 | 458,183 | +0.68(+1.14%) |
Sep 02, 2008 | 59.83 | 61.31 | 58.82 | 59.90 | 618,036 | +1.19(+2.02%) |
Aug 29, 2008 | 58.43 | 59.59 | 57.61 | 58.72 | 135,967 | +0.26(+0.45%) |
Aug 28, 2008 | 57.70 | 59.38 | 56.90 | 58.46 | 149,959 | +0.80(+1.39%) |
Aug 27, 2008 | 57.03 | 57.92 | 56.31 | 57.66 | 149,754 | +1.04(+1.84%) |
Aug 26, 2008 | 57.30 | 57.30 | 56.23 | 56.61 | 72,941 | -0.37(-0.65%) |
Aug 25, 2008 | 58.18 | 58.18 | 56.70 | 56.98 | 106,608 | -1.01(-1.74%) |
Aug 22, 2008 | 57.31 | 58.33 | 57.12 | 57.99 | 116,256 | +1.47(+2.61%) |
Aug 21, 2008 | 56.60 | 57.81 | 56.33 | 56.51 | 437,004 | -0.76(-1.32%) |
Aug 20, 2008 | 56.90 | 58.44 | 56.10 | 57.27 | 133,732 | +0.75(+1.32%) |
Aug 19, 2008 | 57.85 | 58.44 | 55.92 | 56.52 | 135,139 | -1.61(-2.77%) |
Aug 18, 2008 | 59.24 | 59.24 | 57.63 | 58.13 | 105,155 | -1.36(-2.28%) |
Aug 15, 2008 | 58.61 | 60.28 | 57.48 | 59.49 | 196,013 | +1.21(+2.08%) |
Aug 14, 2008 | 58.11 | 58.85 | 57.40 | 58.28 | 161,624 | -0.26(-0.45%) |
Aug 13, 2008 | 58.83 | 59.53 | 57.67 | 58.54 | 158,561 | -0.19(-0.32%) |
Aug 12, 2008 | 60.98 | 60.99 | 57.96 | 58.73 | 182,984 | -2.00(-3.30%) |
Aug 11, 2008 | 58.34 | 61.13 | 57.88 | 60.73 | 209,527 | +1.83(+3.10%) |
Aug 08, 2008 | 57.30 | 60.06 | 57.24 | 58.91 | 203,118 | +1.94(+3.41%) |
Aug 07, 2008 | 57.39 | 58.21 | 56.32 | 56.96 | 210,635 | -1.90(-3.22%) |
Aug 06, 2008 | 59.34 | 59.45 | 58.09 | 58.86 | 154,784 | -0.46(-0.77%) |
Aug 05, 2008 | 58.38 | 59.44 | 57.28 | 59.32 | 292,189 | +1.83(+3.17%) |
Aug 04, 2008 | 57.12 | 58.44 | 56.68 | 57.49 | 219,827 | -0.61(-1.05%) |
Aug 01, 2008 | 61.04 | 61.83 | 55.94 | 58.10 | 693,579 | +1.50(+2.65%) |
Jul 31, 2008 | 58.44 | 58.44 | 54.95 | 56.60 | 223,263 | -0.58(-1.02%) |
Jul 30, 2008 | 57.31 | 58.11 | 55.43 | 57.19 | 203,781 | -0.54(-0.93%) |
Jul 29, 2008 | 57.73 | 57.82 | 55.93 | 57.73 | 117,566 | +1.58(+2.82%) |
Jul 28, 2008 | 56.60 | 57.87 | 56.02 | 56.15 | 126,413 | -0.94(-1.64%) |
Jul 25, 2008 | 57.54 | 58.28 | 56.61 | 57.08 | 106,228 | -0.01(-0.02%) |
Jul 24, 2008 | 60.02 | 60.58 | 56.61 | 57.09 | 177,532 | -2.27(-3.82%) |
Jul 23, 2008 | 58.54 | 60.11 | 57.59 | 59.35 | 183,269 | +1.33(+2.29%) |
Jul 22, 2008 | 56.64 | 58.02 | 56.62 | 58.02 | 164,161 | +0.49(+0.86%) |
Jul 21, 2008 | 57.17 | 58.69 | 56.63 | 57.53 | 170,401 | +0.14(+0.25%) |
Jul 18, 2008 | 57.87 | 58.68 | 56.82 | 57.39 | 94,599 | -0.21(-0.36%) |
Jul 17, 2008 | 56.23 | 58.43 | 56.10 | 57.59 | 259,098 | +1.38(+2.46%) |
Jul 16, 2008 | 54.72 | 56.41 | 54.36 | 56.21 | 223,663 | +1.03(+1.87%) |
Jul 15, 2008 | 55.43 | 56.19 | 53.96 | 55.17 | 234,895 | -0.84(-1.49%) |
Jul 14, 2008 | 57.54 | 57.54 | 55.31 | 56.01 | 166,608 | -1.34(-2.34%) |
Jul 11, 2008 | 57.10 | 57.44 | 55.92 | 57.35 | 136,961 | -0.12(-0.20%) |
Jul 10, 2008 | 58.30 | 58.30 | 56.50 | 57.47 | 172,585 | -1.09(-1.86%) |
Jul 09, 2008 | 60.83 | 60.83 | 58.21 | 58.55 | 170,550 | -1.48(-2.47%) |
Jul 08, 2008 | 59.62 | 61.02 | 57.90 | 60.04 | 258,437 | +0.07(+0.12%) |
Jul 07, 2008 | 60.23 | 61.85 | 58.58 | 59.97 | 290,262 | -0.62(-1.02%) |
Jul 04, 2008 | 61.31 | 61.46 | 58.94 | 60.59 | 166,945 | +0.00(+0.00%) |
Jul 03, 2008 | 61.31 | 61.46 | 58.94 | 60.59 | 166,945 | -0.89(-1.45%) |
Jul 02, 2008 | 62.93 | 63.07 | 61.27 | 61.48 | 222,086 | -1.45(-2.30%) |