Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.32 | 41.93 | 40.12 | 41.63 | 158,160 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.31 | 40.01 | 171,804 | -3.62(-8.30%) |
Sep 26, 2008 | 42.72 | 43.68 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.30 | 42.84 | 43.79 | 45,314 | +0.72(+1.68%) |
Sep 24, 2008 | 42.72 | 43.45 | 42.72 | 43.07 | 59,031 | +0.22(+0.51%) |
Sep 23, 2008 | 43.23 | 44.08 | 42.80 | 42.85 | 83,213 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.23 | 43.25 | 48,821 | -1.60(-3.57%) |
Sep 19, 2008 | 44.08 | 46.39 | 41.10 | 44.85 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.29 | 43.65 | 41.35 | 43.52 | 105,031 | +1.54(+3.66%) |
Sep 17, 2008 | 43.04 | 43.70 | 41.98 | 41.98 | 189,690 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,076 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.04 | 43.52 | 43.82 | 181,870 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.58 | 44.70 | 45.42 | 65,214 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.48 | 97,035 | +0.56(+1.24%) |
Sep 10, 2008 | 45.05 | 45.33 | 44.76 | 44.93 | 126,654 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,784 | -1.06(-2.32%) |
Sep 08, 2008 | 46.97 | 46.97 | 44.83 | 45.64 | 517,412 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.68 | 44.73 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.67 | 45.49 | 45.49 | 70,019 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.77 | 47.06 | 158,946 | -0.76(-1.59%) |
Sep 02, 2008 | 49.46 | 49.46 | 47.68 | 47.82 | 194,261 | -0.69(-1.43%) |
Aug 29, 2008 | 48.99 | 49.08 | 48.32 | 48.51 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.35 | 49.73 | 49.35 | 49.60 | 111,405 | +0.43(+0.87%) |
Aug 27, 2008 | 48.65 | 49.50 | 48.65 | 49.17 | 89,457 | +0.36(+0.73%) |
Aug 26, 2008 | 48.94 | 49.09 | 48.49 | 48.81 | 71,511 | -0.20(-0.41%) |
Aug 25, 2008 | 49.53 | 49.71 | 48.91 | 49.01 | 65,028 | -0.85(-1.71%) |
Aug 22, 2008 | 49.58 | 49.97 | 49.57 | 49.86 | 84,852 | +0.68(+1.38%) |
Aug 21, 2008 | 48.91 | 49.28 | 48.69 | 49.19 | 82,952 | -0.11(-0.22%) |
Aug 20, 2008 | 49.46 | 49.72 | 49.02 | 49.30 | 112,196 | +0.13(+0.26%) |
Aug 19, 2008 | 49.58 | 49.78 | 48.95 | 49.17 | 75,299 | -0.61(-1.23%) |
Aug 18, 2008 | 50.38 | 50.66 | 49.50 | 49.78 | 101,307 | -0.73(-1.45%) |
Aug 15, 2008 | 50.70 | 50.81 | 50.26 | 50.51 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.89 | 50.72 | 49.89 | 50.54 | 52,657 | +0.39(+0.78%) |
Aug 13, 2008 | 50.05 | 50.44 | 49.68 | 50.15 | 75,578 | -0.05(-0.11%) |
Aug 12, 2008 | 50.28 | 50.42 | 49.98 | 50.20 | 85,179 | +0.04(+0.07%) |
Aug 11, 2008 | 49.95 | 50.75 | 49.69 | 50.16 | 166,892 | +0.34(+0.68%) |
Aug 08, 2008 | 48.74 | 49.95 | 48.64 | 49.83 | 240,006 | +1.04(+2.14%) |
Aug 07, 2008 | 48.36 | 49.33 | 48.30 | 48.78 | 48,577 | -0.06(-0.13%) |
Aug 06, 2008 | 48.10 | 49.00 | 47.89 | 48.85 | 58,402 | +0.69(+1.42%) |
Aug 05, 2008 | 47.23 | 48.20 | 46.88 | 48.16 | 129,097 | +1.28(+2.73%) |
Aug 04, 2008 | 47.12 | 47.28 | 46.81 | 46.88 | 106,696 | -0.22(-0.47%) |
Aug 01, 2008 | 47.20 | 47.46 | 46.62 | 47.10 | 192,790 | -0.36(-0.75%) |
Jul 31, 2008 | 47.15 | 48.09 | 47.15 | 47.46 | 688,297 | -0.20(-0.42%) |
Jul 30, 2008 | 47.54 | 47.84 | 47.12 | 47.66 | 116,358 | +0.27(+0.58%) |
Jul 29, 2008 | 47.39 | 47.50 | 46.58 | 47.39 | 23,931 | +0.90(+1.93%) |
Jul 28, 2008 | 46.98 | 47.37 | 46.35 | 46.49 | 20,316 | -0.85(-1.80%) |
Jul 25, 2008 | 47.02 | 47.48 | 46.77 | 47.34 | 548,997 | +0.47(+0.99%) |
Jul 24, 2008 | 47.60 | 47.60 | 46.76 | 46.87 | 100,505 | -0.74(-1.56%) |
Jul 23, 2008 | 47.14 | 48.13 | 47.14 | 47.61 | 32,347 | +0.64(+1.36%) |
Jul 22, 2008 | 46.96 | 46.97 | 46.06 | 46.97 | 47,348 | -0.05(-0.12%) |
Jul 21, 2008 | 47.60 | 47.60 | 46.79 | 47.03 | 42,712 | -0.26(-0.54%) |
Jul 18, 2008 | 47.32 | 47.40 | 46.85 | 47.28 | 77,853 | -0.59(-1.24%) |
Jul 17, 2008 | 47.59 | 48.11 | 47.06 | 47.88 | 130,311 | +0.66(+1.39%) |
Jul 16, 2008 | 45.97 | 47.22 | 45.77 | 47.22 | 116,918 | +1.11(+2.40%) |
Jul 15, 2008 | 45.54 | 46.75 | 45.09 | 46.11 | 128,126 | +0.13(+0.28%) |
Jul 14, 2008 | 47.28 | 47.28 | 45.90 | 45.99 | 41,657 | -0.48(-1.04%) |
Jul 11, 2008 | 46.13 | 47.21 | 45.84 | 46.47 | 68,812 | -0.44(-0.94%) |
Jul 10, 2008 | 46.29 | 47.12 | 46.06 | 46.91 | 78,628 | +0.44(+0.94%) |
Jul 09, 2008 | 47.82 | 47.93 | 46.47 | 46.47 | 67,109 | -1.48(-3.09%) |
Jul 08, 2008 | 47.13 | 47.95 | 46.96 | 47.95 | 106,884 | +0.64(+1.35%) |
Jul 07, 2008 | 47.35 | 48.06 | 46.70 | 47.31 | 166,909 | +0.28(+0.60%) |
Jul 04, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | +0.00(+0.00%) |
Jul 03, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | -0.09(-0.19%) |
Jul 02, 2008 | 48.27 | 48.33 | 47.12 | 47.12 | 71,043 | -0.93(-1.94%) |