Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 43.23 | 43.37 | 42.95 | 43.08 | 49,042 | -0.02(-0.04%) |
Oct 30, 2008 | 43.24 | 43.37 | 43.00 | 43.10 | 90,333 | -0.20(-0.46%) |
Oct 29, 2008 | 43.27 | 43.53 | 43.08 | 43.30 | 62,063 | +0.27(+0.62%) |
Oct 28, 2008 | 43.23 | 43.54 | 42.99 | 43.03 | 64,047 | -0.45(-1.04%) |
Oct 27, 2008 | 43.70 | 43.76 | 43.33 | 43.48 | 75,431 | +0.37(+0.85%) |
Oct 24, 2008 | 43.90 | 43.90 | 43.12 | 43.12 | 61,491 | -0.77(-1.76%) |
Oct 23, 2008 | 43.96 | 44.00 | 43.70 | 43.89 | 40,543 | -0.14(-0.32%) |
Oct 22, 2008 | 43.89 | 44.03 | 43.64 | 44.03 | 113,965 | +0.37(+0.85%) |
Oct 21, 2008 | 43.56 | 43.73 | 43.31 | 43.66 | 82,953 | +0.32(+0.74%) |
Oct 20, 2008 | 43.33 | 43.34 | 42.78 | 43.34 | 57,870 | +0.49(+1.15%) |
Oct 17, 2008 | 42.97 | 42.98 | 42.36 | 42.84 | 119,634 | -0.10(-0.23%) |
Oct 16, 2008 | 42.90 | 43.22 | 42.46 | 42.94 | 158,037 | -0.11(-0.25%) |
Oct 15, 2008 | 43.04 | 43.14 | 42.72 | 43.05 | 66,434 | -0.04(-0.08%) |
Oct 14, 2008 | 42.89 | 43.35 | 42.14 | 43.09 | 128,965 | +1.59(+3.83%) |
Oct 13, 2008 | 40.23 | 41.50 | 39.42 | 41.50 | 255,519 | +0.64(+1.56%) |
Oct 10, 2008 | 41.97 | 42.35 | 40.81 | 40.86 | 177,349 | -1.75(-4.11%) |
Oct 09, 2008 | 43.84 | 43.84 | 42.61 | 42.61 | 183,304 | -1.33(-3.02%) |
Oct 08, 2008 | 44.76 | 45.01 | 43.15 | 43.94 | 98,742 | -0.85(-1.90%) |
Oct 07, 2008 | 44.79 | 44.89 | 44.34 | 44.79 | 49,389 | -0.15(-0.33%) |
Oct 06, 2008 | 45.24 | 45.38 | 44.83 | 44.94 | 62,173 | -0.07(-0.16%) |
Oct 03, 2008 | 44.88 | 45.36 | 44.51 | 45.01 | 53,152 | -0.16(-0.36%) |
Oct 02, 2008 | 44.79 | 45.18 | 44.74 | 45.18 | 58,399 | +0.55(+1.24%) |
Oct 01, 2008 | 44.74 | 44.81 | 44.15 | 44.62 | 63,424 | +0.02(+0.05%) |
Sep 30, 2008 | 45.68 | 45.68 | 44.44 | 44.60 | 119,273 | -0.67(-1.48%) |
Sep 29, 2008 | 45.61 | 45.93 | 45.27 | 45.27 | 119,946 | -0.19(-0.42%) |
Sep 26, 2008 | 45.53 | 45.87 | 45.22 | 45.46 | 0 | -0.12(-0.25%) |
Sep 25, 2008 | 45.46 | 45.94 | 45.22 | 45.58 | 92,247 | -0.13(-0.28%) |
Sep 24, 2008 | 45.58 | 46.12 | 45.47 | 45.70 | 134,432 | -0.07(-0.16%) |
Sep 23, 2008 | 45.63 | 45.80 | 45.25 | 45.78 | 74,509 | -0.03(-0.07%) |
Sep 22, 2008 | 45.57 | 46.67 | 45.46 | 45.81 | 70,867 | -0.54(-1.16%) |
Sep 19, 2008 | 45.83 | 46.56 | 44.80 | 46.35 | 0 | +0.30(+0.66%) |
Sep 18, 2008 | 46.47 | 46.66 | 45.66 | 46.04 | 153,638 | -0.66(-1.41%) |
Sep 17, 2008 | 46.65 | 46.90 | 46.20 | 46.70 | 132,163 | -0.02(-0.05%) |
Sep 16, 2008 | 47.67 | 47.67 | 46.52 | 46.73 | 144,163 | -0.76(-1.60%) |
Sep 15, 2008 | 47.80 | 47.80 | 47.00 | 47.49 | 95,063 | +0.71(+1.52%) |
Sep 12, 2008 | 46.86 | 47.05 | 46.66 | 46.78 | 73,031 | -0.25(-0.53%) |
Sep 11, 2008 | 47.26 | 47.26 | 47.00 | 47.03 | 288,927 | -0.08(-0.17%) |
Sep 10, 2008 | 46.95 | 47.14 | 46.82 | 47.11 | 155,097 | +0.00(+0.00%) |
Sep 09, 2008 | 46.97 | 47.17 | 46.86 | 47.11 | 166,110 | +0.11(+0.23%) |
Sep 08, 2008 | 46.81 | 47.00 | 46.63 | 47.00 | 67,012 | +0.04(+0.08%) |
Sep 05, 2008 | 47.17 | 47.18 | 46.87 | 46.96 | 0 | -0.06(-0.13%) |
Sep 04, 2008 | 46.95 | 47.11 | 46.85 | 47.02 | 112,597 | +0.15(+0.32%) |
Sep 03, 2008 | 46.76 | 46.92 | 46.75 | 46.87 | 115,881 | +0.10(+0.21%) |
Sep 02, 2008 | 46.60 | 46.77 | 46.38 | 46.77 | 56,136 | +0.16(+0.35%) |
Aug 29, 2008 | 46.94 | 46.94 | 46.60 | 46.61 | 78,582 | -0.22(-0.47%) |
Aug 28, 2008 | 46.77 | 46.84 | 46.68 | 46.83 | 61,011 | -0.06(-0.13%) |
Aug 27, 2008 | 46.61 | 46.89 | 46.57 | 46.89 | 45,770 | +0.04(+0.08%) |
Aug 26, 2008 | 46.74 | 46.85 | 46.64 | 46.85 | 113,983 | +0.00(+0.00%) |
Aug 25, 2008 | 46.67 | 46.86 | 46.67 | 46.85 | 76,410 | +0.27(+0.58%) |
Aug 22, 2008 | 46.56 | 46.60 | 46.48 | 46.58 | 18,863 | -0.09(-0.20%) |
Aug 21, 2008 | 46.65 | 46.78 | 46.55 | 46.67 | 54,481 | -0.07(-0.14%) |
Aug 20, 2008 | 46.62 | 46.81 | 46.57 | 46.74 | 70,292 | +0.13(+0.27%) |
Aug 19, 2008 | 46.65 | 46.69 | 46.48 | 46.61 | 65,550 | -0.04(-0.09%) |
Aug 18, 2008 | 46.65 | 46.76 | 46.60 | 46.65 | 45,594 | -0.02(-0.04%) |
Aug 15, 2008 | 46.65 | 46.73 | 46.60 | 46.67 | 0 | +0.12(+0.26%) |
Aug 14, 2008 | 46.55 | 46.59 | 46.40 | 46.55 | 105,198 | +0.10(+0.22%) |
Aug 13, 2008 | 46.64 | 46.64 | 46.32 | 46.45 | 40,104 | -0.14(-0.30%) |
Aug 12, 2008 | 46.50 | 46.59 | 46.44 | 46.59 | 85,828 | +0.27(+0.59%) |
Aug 11, 2008 | 46.23 | 46.43 | 46.07 | 46.31 | 52,699 | -0.19(-0.41%) |
Aug 08, 2008 | 46.59 | 46.59 | 46.34 | 46.50 | 72,390 | -0.09(-0.20%) |
Aug 07, 2008 | 46.37 | 46.61 | 46.27 | 46.59 | 39,511 | +0.38(+0.82%) |
Aug 06, 2008 | 46.24 | 46.24 | 45.97 | 46.22 | 35,999 | +0.06(+0.13%) |
Aug 05, 2008 | 46.31 | 46.33 | 46.11 | 46.16 | 46,918 | -0.19(-0.42%) |
Aug 04, 2008 | 46.17 | 46.42 | 46.17 | 46.35 | 27,592 | -0.01(-0.03%) |