Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.99 | 44.69 | 42.69 | 44.36 | 2,322,828 | +1.57(+3.67%) |
Sep 29, 2008 | 46.75 | 46.75 | 41.62 | 42.79 | 1,450,661 | -4.78(-10.05%) |
Sep 26, 2008 | 46.50 | 47.75 | 45.80 | 47.57 | 0 | +0.22(+0.46%) |
Sep 25, 2008 | 47.56 | 48.10 | 46.92 | 47.35 | 905,889 | +0.05(+0.11%) |
Sep 24, 2008 | 49.57 | 49.71 | 46.53 | 47.30 | 1,086,414 | -2.26(-4.56%) |
Sep 23, 2008 | 49.63 | 50.97 | 48.60 | 49.56 | 1,356,916 | -0.08(-0.16%) |
Sep 22, 2008 | 50.82 | 51.45 | 49.41 | 49.64 | 1,129,830 | -1.53(-2.99%) |
Sep 19, 2008 | 49.88 | 54.50 | 49.88 | 51.17 | 0 | +3.05(+6.34%) |
Sep 18, 2008 | 45.76 | 48.47 | 44.91 | 48.12 | 1,576,001 | +2.96(+6.55%) |
Sep 17, 2008 | 45.91 | 46.84 | 44.27 | 45.16 | 1,411,200 | -1.47(-3.15%) |
Sep 16, 2008 | 45.30 | 46.72 | 44.58 | 46.63 | 1,800,682 | +0.24(+0.52%) |
Sep 15, 2008 | 45.74 | 48.47 | 44.59 | 46.39 | 1,422,866 | -0.83(-1.76%) |
Sep 12, 2008 | 46.25 | 47.29 | 45.38 | 47.22 | 872,386 | +0.70(+1.50%) |
Sep 11, 2008 | 45.56 | 46.65 | 45.07 | 46.52 | 1,339,838 | +0.48(+1.04%) |
Sep 10, 2008 | 45.28 | 46.70 | 44.68 | 46.04 | 1,000,440 | +1.07(+2.38%) |
Sep 09, 2008 | 46.95 | 47.17 | 44.50 | 44.97 | 1,297,998 | -1.86(-3.97%) |
Sep 08, 2008 | 48.30 | 49.04 | 46.13 | 46.83 | 1,039,333 | -0.13(-0.28%) |
Sep 05, 2008 | 46.25 | 47.13 | 44.52 | 46.96 | 0 | +0.36(+0.77%) |
Sep 04, 2008 | 48.52 | 48.52 | 45.84 | 46.60 | 1,635,027 | -2.34(-4.78%) |
Sep 03, 2008 | 51.04 | 51.04 | 48.57 | 48.94 | 996,806 | -2.08(-4.08%) |
Sep 02, 2008 | 52.54 | 53.97 | 50.55 | 51.02 | 1,248,394 | -0.41(-0.80%) |
Aug 29, 2008 | 51.35 | 52.32 | 51.05 | 51.43 | 1,325,064 | +0.02(+0.04%) |
Aug 28, 2008 | 50.50 | 51.52 | 50.00 | 51.41 | 874,346 | +1.14(+2.27%) |
Aug 27, 2008 | 49.53 | 50.28 | 49.00 | 50.27 | 673,654 | +0.78(+1.58%) |
Aug 26, 2008 | 49.47 | 49.87 | 48.60 | 49.49 | 788,662 | +0.00(+0.00%) |
Aug 25, 2008 | 50.21 | 50.30 | 48.24 | 49.49 | 1,058,620 | -1.04(-2.06%) |
Aug 22, 2008 | 50.39 | 50.80 | 49.87 | 50.53 | 608,769 | +0.55(+1.10%) |
Aug 21, 2008 | 48.91 | 50.28 | 48.78 | 49.98 | 899,663 | +0.65(+1.32%) |
Aug 20, 2008 | 49.66 | 49.91 | 48.70 | 49.33 | 1,039,038 | -0.02(-0.04%) |
Aug 19, 2008 | 49.46 | 49.91 | 48.70 | 49.35 | 941,948 | -0.47(-0.94%) |
Aug 18, 2008 | 50.87 | 51.03 | 49.44 | 49.82 | 1,297,970 | -0.66(-1.31%) |
Aug 15, 2008 | 50.90 | 50.90 | 49.69 | 50.48 | 0 | -0.06(-0.12%) |
Aug 14, 2008 | 50.83 | 51.68 | 50.06 | 50.54 | 1,724,198 | -0.52(-1.02%) |
Aug 13, 2008 | 51.84 | 51.84 | 48.56 | 51.06 | 2,606,084 | -0.83(-1.60%) |
Aug 12, 2008 | 53.52 | 53.61 | 51.00 | 51.89 | 1,464,577 | -1.74(-3.24%) |
Aug 11, 2008 | 52.99 | 54.11 | 52.28 | 53.63 | 2,073,202 | +0.83(+1.57%) |
Aug 08, 2008 | 51.00 | 53.00 | 50.81 | 52.80 | 1,418,530 | +1.60(+3.12%) |
Aug 07, 2008 | 51.39 | 52.08 | 50.48 | 51.20 | 2,087,898 | -0.50(-0.97%) |
Aug 06, 2008 | 51.48 | 52.11 | 51.01 | 51.70 | 3,575,425 | +0.20(+0.39%) |
Aug 05, 2008 | 53.24 | 53.71 | 50.13 | 51.50 | 3,498,046 | -1.51(-2.85%) |
Aug 04, 2008 | 53.83 | 54.13 | 52.68 | 53.01 | 1,635,759 | -0.29(-0.54%) |
Aug 01, 2008 | 55.00 | 55.71 | 52.16 | 53.30 | 2,559,218 | -1.70(-3.09%) |
Jul 31, 2008 | 53.39 | 55.90 | 53.22 | 55.00 | 3,219,972 | +2.16(+4.09%) |
Jul 30, 2008 | 51.96 | 53.16 | 49.93 | 52.84 | 3,051,960 | +1.58(+3.08%) |
Jul 29, 2008 | 47.87 | 51.37 | 47.87 | 51.26 | 1,843,767 | +3.61(+7.58%) |
Jul 28, 2008 | 47.94 | 48.81 | 47.28 | 47.65 | 1,626,740 | -0.35(-0.73%) |
Jul 25, 2008 | 47.96 | 48.74 | 46.75 | 48.00 | 1,983,303 | +0.08(+0.17%) |
Jul 24, 2008 | 49.73 | 49.91 | 47.73 | 47.92 | 1,952,447 | -1.69(-3.41%) |
Jul 23, 2008 | 49.19 | 50.29 | 48.80 | 49.61 | 1,994,476 | +0.94(+1.93%) |
Jul 22, 2008 | 46.24 | 49.55 | 46.24 | 48.67 | 1,559,131 | +2.08(+4.46%) |
Jul 21, 2008 | 46.93 | 47.25 | 46.21 | 46.59 | 1,372,203 | +0.11(+0.24%) |
Jul 18, 2008 | 47.18 | 47.25 | 45.81 | 46.48 | 1,336,833 | -0.48(-1.02%) |
Jul 17, 2008 | 47.41 | 47.78 | 46.35 | 46.96 | 2,307,375 | -0.08(-0.17%) |
Jul 16, 2008 | 44.46 | 47.14 | 44.12 | 47.04 | 1,723,555 | +2.99(+6.79%) |
Jul 15, 2008 | 42.68 | 44.49 | 40.97 | 44.05 | 1,521,862 | +0.56(+1.29%) |
Jul 14, 2008 | 44.29 | 44.98 | 43.06 | 43.49 | 1,467,533 | -0.39(-0.89%) |
Jul 11, 2008 | 43.00 | 44.77 | 42.30 | 43.88 | 933,615 | +0.37(+0.85%) |
Jul 10, 2008 | 42.89 | 44.30 | 42.66 | 43.51 | 1,032,654 | +0.56(+1.30%) |
Jul 09, 2008 | 44.26 | 44.85 | 42.61 | 42.95 | 894,871 | -1.08(-2.45%) |
Jul 08, 2008 | 41.28 | 44.20 | 40.88 | 44.03 | 1,121,263 | +2.87(+6.97%) |
Jul 07, 2008 | 41.44 | 42.02 | 40.38 | 41.16 | 1,149,014 | +0.02(+0.05%) |
Jul 04, 2008 | 40.70 | 41.70 | 40.05 | 41.14 | 665,366 | +0.00(+0.00%) |
Jul 03, 2008 | 40.70 | 41.70 | 40.05 | 41.14 | 665,366 | +0.62(+1.53%) |
Jul 02, 2008 | 42.65 | 42.74 | 40.31 | 40.52 | 1,524,016 | -2.02(-4.75%) |