Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.82 | 33.36 | 30.04 | 32.93 | 1,163,689 | +3.35(+11.33%) |
Sep 29, 2008 | 34.25 | 34.25 | 28.40 | 29.58 | 1,800,824 | -4.80(-13.95%) |
Sep 26, 2008 | 35.06 | 35.83 | 33.21 | 34.38 | 0 | -2.00(-5.50%) |
Sep 25, 2008 | 36.68 | 37.37 | 35.98 | 36.37 | 715,745 | -0.25(-0.69%) |
Sep 24, 2008 | 37.27 | 38.14 | 35.97 | 36.63 | 836,612 | -0.02(-0.05%) |
Sep 23, 2008 | 38.33 | 38.55 | 36.46 | 36.64 | 778,765 | -1.80(-4.68%) |
Sep 22, 2008 | 39.61 | 39.67 | 38.09 | 38.44 | 774,188 | -0.18(-0.47%) |
Sep 19, 2008 | 38.49 | 38.80 | 35.93 | 38.62 | 0 | +3.00(+8.43%) |
Sep 18, 2008 | 34.97 | 35.90 | 31.57 | 35.62 | 1,752,810 | +1.04(+3.02%) |
Sep 17, 2008 | 36.31 | 36.70 | 34.31 | 34.58 | 1,355,173 | -2.14(-5.82%) |
Sep 16, 2008 | 35.35 | 37.07 | 33.14 | 36.71 | 1,264,092 | +1.33(+3.77%) |
Sep 15, 2008 | 38.32 | 38.64 | 34.70 | 35.38 | 1,074,220 | -3.45(-8.89%) |
Sep 12, 2008 | 35.18 | 39.08 | 35.17 | 38.83 | 1,761,538 | +3.51(+9.95%) |
Sep 11, 2008 | 33.25 | 35.90 | 32.21 | 35.32 | 1,564,946 | +1.43(+4.23%) |
Sep 10, 2008 | 32.06 | 34.41 | 31.51 | 33.89 | 1,639,551 | +1.90(+5.93%) |
Sep 09, 2008 | 34.43 | 34.56 | 31.99 | 31.99 | 1,758,514 | -3.00(-8.57%) |
Sep 08, 2008 | 38.34 | 38.66 | 34.68 | 34.99 | 931,262 | -1.68(-4.58%) |
Sep 05, 2008 | 35.51 | 37.16 | 34.48 | 36.66 | 0 | +0.89(+2.48%) |
Sep 04, 2008 | 37.49 | 37.95 | 34.69 | 35.78 | 1,465,035 | -1.94(-5.15%) |
Sep 03, 2008 | 39.73 | 40.17 | 36.46 | 37.72 | 1,819,627 | -2.12(-5.33%) |
Sep 02, 2008 | 44.00 | 44.21 | 39.82 | 39.84 | 1,418,238 | -3.70(-8.49%) |
Aug 29, 2008 | 44.16 | 44.46 | 43.31 | 43.54 | 584,279 | -0.62(-1.39%) |
Aug 28, 2008 | 44.13 | 44.57 | 43.09 | 44.16 | 711,804 | +0.10(+0.23%) |
Aug 27, 2008 | 42.25 | 44.10 | 42.25 | 44.06 | 670,829 | +1.72(+4.05%) |
Aug 26, 2008 | 41.75 | 42.57 | 41.37 | 42.34 | 577,912 | +0.60(+1.45%) |
Aug 25, 2008 | 42.53 | 43.56 | 41.05 | 41.74 | 449,482 | -0.58(-1.38%) |
Aug 22, 2008 | 43.30 | 43.77 | 41.87 | 42.32 | 725,493 | -0.95(-2.19%) |
Aug 21, 2008 | 43.14 | 43.96 | 42.74 | 43.27 | 756,390 | +0.12(+0.28%) |
Aug 20, 2008 | 41.45 | 43.21 | 41.45 | 43.15 | 861,174 | +1.80(+4.36%) |
Aug 19, 2008 | 40.99 | 41.87 | 40.55 | 41.35 | 810,977 | -0.40(-0.96%) |
Aug 18, 2008 | 40.10 | 42.25 | 40.10 | 41.75 | 1,188,215 | +1.64(+4.09%) |
Aug 15, 2008 | 41.41 | 41.91 | 39.81 | 40.11 | 0 | -1.17(-2.83%) |
Aug 14, 2008 | 41.50 | 41.88 | 40.44 | 41.28 | 670,653 | -0.48(-1.16%) |
Aug 13, 2008 | 40.23 | 42.26 | 39.71 | 41.76 | 1,231,556 | +1.58(+3.94%) |
Aug 12, 2008 | 38.37 | 40.55 | 38.37 | 40.18 | 1,050,420 | +1.30(+3.35%) |
Aug 11, 2008 | 39.61 | 39.61 | 37.75 | 38.88 | 1,147,840 | -0.75(-1.90%) |
Aug 08, 2008 | 39.81 | 40.82 | 37.90 | 39.63 | 1,418,600 | -0.39(-0.97%) |
Aug 07, 2008 | 41.61 | 41.64 | 39.98 | 40.02 | 1,003,711 | -1.68(-4.04%) |
Aug 06, 2008 | 40.86 | 42.43 | 40.78 | 41.70 | 1,118,584 | +0.71(+1.73%) |
Aug 05, 2008 | 40.57 | 42.61 | 40.27 | 40.99 | 1,649,222 | +0.35(+0.87%) |
Aug 04, 2008 | 47.30 | 47.30 | 40.57 | 40.64 | 1,944,989 | -6.31(-13.44%) |
Aug 01, 2008 | 48.04 | 49.33 | 46.73 | 46.95 | 1,198,572 | -0.57(-1.19%) |
Jul 31, 2008 | 48.34 | 48.39 | 46.80 | 47.52 | 1,224,717 | -0.81(-1.68%) |
Jul 30, 2008 | 44.34 | 48.64 | 43.77 | 48.33 | 2,250,895 | +4.65(+10.65%) |
Jul 29, 2008 | 43.68 | 43.95 | 39.15 | 43.68 | 4,012,295 | -0.23(-0.53%) |
Jul 28, 2008 | 43.72 | 45.10 | 43.51 | 43.91 | 573,055 | +0.09(+0.22%) |
Jul 25, 2008 | 42.06 | 44.46 | 42.06 | 43.82 | 802,808 | +1.75(+4.17%) |
Jul 24, 2008 | 44.93 | 44.94 | 40.46 | 42.06 | 2,403,608 | -2.73(-6.10%) |
Jul 23, 2008 | 48.70 | 49.33 | 44.33 | 44.80 | 1,228,639 | -3.87(-7.94%) |
Jul 22, 2008 | 49.01 | 49.76 | 47.83 | 48.66 | 663,524 | -0.70(-1.41%) |
Jul 21, 2008 | 46.88 | 49.52 | 46.27 | 49.36 | 987,203 | +3.10(+6.71%) |
Jul 18, 2008 | 45.51 | 48.27 | 45.51 | 46.26 | 1,148,416 | +0.37(+0.81%) |
Jul 17, 2008 | 45.71 | 47.38 | 44.96 | 45.88 | 1,103,315 | +0.45(+1.00%) |
Jul 16, 2008 | 45.40 | 45.76 | 43.06 | 45.43 | 793,535 | +0.08(+0.17%) |
Jul 15, 2008 | 46.05 | 46.74 | 44.07 | 45.36 | 913,725 | -0.63(-1.38%) |
Jul 14, 2008 | 46.15 | 46.62 | 44.88 | 45.99 | 814,872 | +0.34(+0.74%) |
Jul 11, 2008 | 45.16 | 46.20 | 43.97 | 45.65 | 744,949 | +0.13(+0.28%) |
Jul 10, 2008 | 45.44 | 46.90 | 44.63 | 45.53 | 779,260 | +0.16(+0.35%) |
Jul 09, 2008 | 44.63 | 46.76 | 44.63 | 45.37 | 1,097,204 | +1.57(+3.57%) |
Jul 08, 2008 | 44.00 | 44.01 | 40.41 | 43.80 | 1,508,761 | -1.11(-2.48%) |
Jul 07, 2008 | 45.14 | 46.81 | 44.29 | 44.92 | 924,801 | +0.17(+0.38%) |
Jul 04, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | +0.00(+0.00%) |
Jul 03, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | -2.67(-5.63%) |
Jul 02, 2008 | 51.16 | 51.69 | 47.30 | 47.42 | 996,972 | -3.24(-6.40%) |