Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.80 | 51.86 | 48.80 | 51.46 | 234,818 | +2.74(+5.62%) |
Sep 29, 2008 | 51.02 | 51.07 | 48.72 | 48.72 | 123,915 | -2.00(-3.94%) |
Sep 26, 2008 | 51.05 | 51.74 | 50.22 | 50.72 | 123,066 | -0.30(-0.59%) |
Sep 25, 2008 | 50.31 | 51.36 | 50.05 | 51.02 | 178,840 | +0.22(+0.43%) |
Sep 24, 2008 | 50.71 | 50.99 | 50.01 | 50.80 | 276,445 | +0.09(+0.18%) |
Sep 23, 2008 | 50.98 | 51.74 | 50.00 | 50.71 | 207,918 | -0.18(-0.35%) |
Sep 22, 2008 | 51.00 | 53.47 | 50.20 | 50.89 | 140,226 | -0.51(-0.99%) |
Sep 19, 2008 | 52.30 | 53.49 | 51.04 | 51.40 | 667,508 | -0.96(-1.83%) |
Sep 18, 2008 | 52.71 | 52.98 | 52.10 | 52.36 | 419,941 | -0.09(-0.17%) |
Sep 17, 2008 | 52.61 | 52.84 | 52.34 | 52.45 | 528,007 | -0.16(-0.30%) |
Sep 16, 2008 | 52.02 | 53.06 | 51.60 | 52.61 | 356,115 | -0.14(-0.27%) |
Sep 15, 2008 | 49.06 | 53.48 | 49.06 | 52.75 | 328,173 | +2.06(+4.06%) |
Sep 12, 2008 | 50.87 | 51.49 | 50.25 | 50.69 | 339,166 | -0.64(-1.25%) |
Sep 11, 2008 | 49.74 | 51.59 | 49.40 | 51.33 | 258,693 | +0.78(+1.54%) |
Sep 10, 2008 | 48.05 | 50.72 | 48.05 | 50.55 | 628,182 | +1.95(+4.01%) |
Sep 09, 2008 | 48.50 | 49.94 | 48.06 | 48.60 | 231,609 | +0.44(+0.91%) |
Sep 08, 2008 | 47.81 | 48.26 | 47.80 | 48.16 | 311,490 | +0.35(+0.73%) |
Sep 05, 2008 | 47.20 | 48.28 | 47.20 | 47.81 | 547,195 | +0.27(+0.57%) |
Sep 04, 2008 | 48.39 | 48.39 | 47.11 | 47.54 | 178,625 | -0.56(-1.16%) |
Sep 03, 2008 | 47.17 | 48.24 | 46.76 | 48.10 | 137,006 | +0.75(+1.58%) |
Sep 02, 2008 | 46.86 | 47.81 | 46.50 | 47.35 | 249,272 | +0.22(+0.47%) |
Aug 29, 2008 | 46.80 | 47.54 | 46.68 | 47.13 | 95,468 | -0.03(-0.06%) |
Aug 28, 2008 | 46.35 | 47.49 | 46.01 | 47.16 | 114,629 | +0.33(+0.70%) |
Aug 27, 2008 | 46.08 | 46.86 | 45.51 | 46.83 | 42,524 | +0.74(+1.61%) |
Aug 26, 2008 | 46.11 | 46.43 | 45.54 | 46.09 | 136,106 | -0.76(-1.62%) |
Aug 25, 2008 | 46.51 | 46.92 | 46.25 | 46.85 | 106,863 | -0.23(-0.49%) |
Aug 22, 2008 | 47.05 | 47.24 | 46.07 | 47.08 | 101,331 | +0.19(+0.41%) |
Aug 21, 2008 | 46.46 | 47.16 | 45.51 | 46.89 | 108,108 | +0.13(+0.28%) |
Aug 20, 2008 | 45.42 | 46.82 | 44.55 | 46.76 | 122,459 | +1.76(+3.91%) |
Aug 19, 2008 | 44.54 | 45.50 | 44.37 | 45.00 | 109,812 | -0.46(-1.01%) |
Aug 18, 2008 | 46.52 | 46.52 | 45.32 | 45.46 | 51,002 | -0.66(-1.43%) |
Aug 15, 2008 | 46.01 | 46.32 | 45.66 | 46.12 | 173,715 | +0.19(+0.41%) |
Aug 14, 2008 | 46.68 | 46.68 | 45.01 | 45.93 | 81,142 | +0.43(+0.95%) |
Aug 13, 2008 | 46.03 | 46.06 | 44.96 | 45.50 | 149,406 | -0.51(-1.11%) |
Aug 12, 2008 | 46.00 | 46.69 | 45.49 | 46.01 | 107,784 | +0.80(+1.77%) |
Aug 11, 2008 | 45.05 | 45.49 | 44.63 | 45.21 | 65,535 | -0.28(-0.62%) |
Aug 08, 2008 | 43.78 | 45.96 | 43.78 | 45.49 | 119,954 | +0.53(+1.18%) |
Aug 07, 2008 | 45.00 | 45.21 | 44.60 | 44.96 | 228,606 | +0.23(+0.51%) |
Aug 06, 2008 | 44.26 | 45.38 | 44.06 | 44.73 | 133,610 | +0.03(+0.07%) |
Aug 05, 2008 | 44.45 | 45.47 | 43.86 | 44.70 | 136,619 | +0.29(+0.65%) |
Aug 04, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | +0.00(+0.00%) |
Aug 01, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | -0.14(-0.31%) |
Jul 31, 2008 | 43.85 | 44.59 | 43.43 | 44.55 | 141,795 | +0.46(+1.04%) |
Jul 30, 2008 | 43.50 | 44.18 | 42.73 | 44.09 | 161,775 | +0.55(+1.26%) |
Jul 29, 2008 | 42.95 | 43.78 | 42.54 | 43.54 | 126,441 | -0.73(-1.65%) |
Jul 28, 2008 | 44.65 | 44.65 | 43.79 | 44.27 | 91,315 | -0.38(-0.85%) |
Jul 25, 2008 | 46.50 | 46.50 | 44.38 | 44.65 | 233,452 | -1.42(-3.08%) |
Jul 24, 2008 | 46.70 | 47.25 | 45.84 | 46.07 | 217,444 | -0.63(-1.35%) |
Jul 23, 2008 | 46.10 | 46.92 | 45.98 | 46.70 | 244,111 | +0.14(+0.30%) |
Jul 22, 2008 | 46.00 | 46.78 | 46.00 | 46.56 | 129,632 | -0.26(-0.56%) |
Jul 21, 2008 | 46.60 | 46.98 | 45.10 | 46.82 | 148,419 | +0.40(+0.86%) |
Jul 18, 2008 | 47.40 | 47.40 | 45.73 | 46.42 | 69,062 | -0.27(-0.58%) |
Jul 17, 2008 | 43.47 | 46.87 | 43.21 | 46.69 | 140,392 | +3.79(+8.83%) |
Jul 16, 2008 | 42.19 | 43.10 | 42.00 | 42.90 | 149,162 | +0.74(+1.76%) |
Jul 15, 2008 | 43.50 | 43.50 | 41.83 | 42.16 | 254,411 | -1.67(-3.81%) |
Jul 14, 2008 | 45.03 | 45.54 | 42.86 | 43.83 | 79,547 | -1.28(-2.84%) |
Jul 11, 2008 | 45.05 | 45.50 | 44.49 | 45.11 | 49,566 | -0.04(-0.09%) |
Jul 10, 2008 | 46.20 | 46.20 | 45.15 | 45.15 | 70,399 | -0.45(-0.99%) |
Jul 09, 2008 | 45.25 | 45.93 | 45.09 | 45.60 | 116,885 | +0.35(+0.77%) |
Jul 08, 2008 | 45.67 | 46.99 | 45.00 | 45.25 | 98,438 | -0.86(-1.87%) |
Jul 07, 2008 | 47.10 | 47.18 | 45.64 | 46.11 | 102,726 | -0.99(-2.10%) |
Jul 04, 2008 | 47.77 | 48.13 | 46.80 | 47.10 | 45,794 | -0.90(-1.87%) |
Jul 03, 2008 | 46.15 | 48.00 | 45.94 | 48.00 | 83,572 | +1.65(+3.56%) |
Jul 02, 2008 | 47.53 | 48.34 | 46.35 | 46.35 | 87,133 | -0.78(-1.65%) |