Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.71 | 47.86 | 47.40 | 47.57 | 22,267 | -0.02(-0.03%) |
Sep 29, 2008 | 47.68 | 48.40 | 47.35 | 47.58 | 52,459 | -0.87(-1.80%) |
Sep 26, 2008 | 48.29 | 48.60 | 48.08 | 48.46 | 0 | +0.07(+0.14%) |
Sep 25, 2008 | 48.86 | 48.86 | 48.24 | 48.39 | 48,383 | -0.29(-0.60%) |
Sep 24, 2008 | 48.13 | 48.68 | 48.08 | 48.68 | 12,262 | +0.77(+1.61%) |
Sep 23, 2008 | 47.29 | 48.09 | 47.29 | 47.91 | 27,874 | +0.94(+2.00%) |
Sep 22, 2008 | 47.32 | 49.20 | 46.92 | 46.98 | 71,201 | -0.91(-1.90%) |
Sep 19, 2008 | 47.67 | 49.82 | 45.11 | 47.88 | 0 | +2.05(+4.47%) |
Sep 18, 2008 | 49.08 | 49.08 | 44.96 | 45.83 | 92,529 | -2.51(-5.19%) |
Sep 17, 2008 | 49.28 | 49.28 | 48.34 | 48.34 | 74,765 | -1.12(-2.26%) |
Sep 16, 2008 | 49.29 | 49.46 | 48.95 | 49.46 | 109,363 | -0.55(-1.10%) |
Sep 15, 2008 | 50.48 | 50.48 | 49.97 | 50.02 | 169,936 | -0.53(-1.04%) |
Sep 12, 2008 | 50.75 | 50.75 | 50.35 | 50.54 | 53,094 | -0.31(-0.62%) |
Sep 11, 2008 | 51.03 | 51.03 | 50.72 | 50.86 | 22,308 | -0.15(-0.29%) |
Sep 10, 2008 | 51.12 | 51.12 | 50.93 | 51.01 | 6,326 | -0.03(-0.06%) |
Sep 09, 2008 | 51.24 | 51.24 | 50.97 | 51.04 | 9,744 | -0.09(-0.18%) |
Sep 08, 2008 | 51.26 | 51.27 | 51.10 | 51.13 | 10,498 | +0.02(+0.04%) |
Sep 05, 2008 | 51.24 | 51.24 | 51.04 | 51.11 | 0 | -0.07(-0.14%) |
Sep 04, 2008 | 51.31 | 51.34 | 51.17 | 51.18 | 203,045 | -0.11(-0.21%) |
Sep 03, 2008 | 51.29 | 51.31 | 51.15 | 51.29 | 9,586 | -0.02(-0.04%) |
Sep 02, 2008 | 51.32 | 51.32 | 51.10 | 51.31 | 19,726 | -0.15(-0.29%) |
Aug 29, 2008 | 51.39 | 51.46 | 51.36 | 51.46 | 9,423 | +0.08(+0.16%) |
Aug 28, 2008 | 51.25 | 51.38 | 51.18 | 51.38 | 10,817 | +0.09(+0.18%) |
Aug 27, 2008 | 51.23 | 51.29 | 51.14 | 51.29 | 7,906 | +0.06(+0.11%) |
Aug 26, 2008 | 51.06 | 51.24 | 51.06 | 51.23 | 17,752 | -0.09(-0.17%) |
Aug 25, 2008 | 51.16 | 51.32 | 51.16 | 51.32 | 13,866 | -0.02(-0.03%) |
Aug 22, 2008 | 51.27 | 51.33 | 51.21 | 51.33 | 35,547 | +0.10(+0.19%) |
Aug 21, 2008 | 51.29 | 51.29 | 51.21 | 51.23 | 3,360 | -0.05(-0.09%) |
Aug 20, 2008 | 51.31 | 51.31 | 51.28 | 51.28 | 7,255 | +0.05(+0.09%) |
Aug 19, 2008 | 51.27 | 51.27 | 51.18 | 51.23 | 9,644 | -0.07(-0.13%) |
Aug 18, 2008 | 51.31 | 51.38 | 51.29 | 51.30 | 16,307 | +0.04(+0.09%) |
Aug 15, 2008 | 51.20 | 51.26 | 51.20 | 51.26 | 0 | +0.09(+0.18%) |
Aug 14, 2008 | 51.15 | 51.18 | 51.15 | 51.17 | 21,196 | +0.02(+0.03%) |
Aug 13, 2008 | 50.96 | 51.18 | 50.96 | 51.15 | 17,765 | +0.01(+0.02%) |
Aug 12, 2008 | 51.15 | 51.17 | 51.01 | 51.14 | 13,372 | +0.10(+0.19%) |
Aug 11, 2008 | 51.02 | 51.05 | 50.95 | 51.04 | 11,244 | +0.04(+0.08%) |
Aug 08, 2008 | 50.98 | 51.02 | 50.92 | 51.00 | 18,377 | -0.13(-0.26%) |
Aug 07, 2008 | 51.08 | 51.15 | 51.08 | 51.14 | 18,842 | +0.03(+0.06%) |
Aug 06, 2008 | 51.13 | 51.13 | 50.98 | 51.11 | 12,962 | +0.01(+0.02%) |
Aug 05, 2008 | 51.09 | 51.10 | 50.91 | 51.10 | 4,662 | +0.01(+0.02%) |
Aug 04, 2008 | 51.08 | 51.11 | 51.07 | 51.08 | 3,455 | +0.15(+0.30%) |
Aug 01, 2008 | 50.96 | 51.11 | 50.93 | 50.93 | 13,607 | -0.39(-0.75%) |
Jul 31, 2008 | 51.33 | 51.33 | 51.32 | 51.32 | 9,624 | +0.10(+0.20%) |
Jul 30, 2008 | 51.19 | 51.22 | 51.08 | 51.22 | 44,542 | +0.11(+0.22%) |
Jul 29, 2008 | 51.11 | 51.11 | 51.00 | 51.11 | 16,809 | +0.13(+0.25%) |
Jul 28, 2008 | 50.96 | 50.98 | 50.80 | 50.98 | 3,337 | -0.04(-0.07%) |
Jul 25, 2008 | 50.76 | 51.01 | 50.76 | 51.01 | 6,025 | +0.21(+0.41%) |
Jul 24, 2008 | 51.08 | 51.08 | 50.81 | 50.81 | 19,485 | -0.15(-0.30%) |
Jul 23, 2008 | 51.02 | 51.02 | 50.76 | 50.96 | 8,090 | +0.06(+0.11%) |
Jul 22, 2008 | 51.20 | 51.20 | 50.73 | 50.90 | 44,871 | -0.26(-0.51%) |
Jul 21, 2008 | 51.14 | 51.17 | 51.06 | 51.17 | 13,039 | +0.11(+0.21%) |
Jul 18, 2008 | 51.04 | 51.06 | 50.88 | 51.06 | 7,928 | +0.01(+0.03%) |
Jul 17, 2008 | 51.02 | 51.09 | 50.85 | 51.05 | 14,205 | +0.16(+0.32%) |
Jul 16, 2008 | 50.76 | 50.88 | 50.67 | 50.88 | 23,520 | -0.05(-0.09%) |
Jul 15, 2008 | 50.98 | 50.98 | 50.81 | 50.93 | 22,362 | -0.02(-0.03%) |
Jul 14, 2008 | 51.00 | 51.00 | 50.84 | 50.95 | 7,108 | +0.05(+0.09%) |
Jul 11, 2008 | 50.74 | 50.90 | 50.66 | 50.90 | 47,366 | +0.17(+0.33%) |
Jul 10, 2008 | 50.77 | 50.77 | 50.63 | 50.73 | 11,557 | -0.08(-0.15%) |
Jul 09, 2008 | 51.06 | 51.06 | 50.67 | 50.81 | 27,559 | -0.07(-0.14%) |
Jul 08, 2008 | 50.91 | 50.96 | 50.83 | 50.88 | 29,318 | +0.04(+0.07%) |
Jul 07, 2008 | 50.64 | 50.85 | 50.64 | 50.85 | 23,379 | +0.11(+0.21%) |
Jul 04, 2008 | 50.51 | 50.74 | 50.51 | 50.74 | 20,280 | +0.00(+0.00%) |
Jul 03, 2008 | 50.51 | 50.74 | 50.51 | 50.74 | 20,280 | -0.04(-0.08%) |
Jul 02, 2008 | 50.71 | 50.81 | 50.70 | 50.78 | 17,475 | +0.13(+0.27%) |