Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,082 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,083 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.79 | 49.79 | 48.64 | 49.46 | 1,124,029 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.17 | 49.39 | 1,317,889 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,800 | -2.01(-3.83%) |
Sep 22, 2008 | 53.42 | 54.21 | 52.38 | 52.38 | 949,781 | -1.49(-2.76%) |
Sep 19, 2008 | 59.31 | 59.31 | 50.39 | 53.87 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.17 | 47.68 | 50.88 | 2,652,163 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.41 | 48.57 | 49.49 | 2,717,901 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.35 | 51.35 | 2,571,634 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,497 | -3.30(-6.17%) |
Sep 12, 2008 | 51.55 | 53.62 | 50.73 | 53.49 | 2,075,297 | +1.98(+3.85%) |
Sep 11, 2008 | 49.48 | 51.58 | 48.99 | 51.50 | 3,284,737 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,176 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,348 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,045 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.76 | 52.42 | 906,220 | -2.23(-4.07%) |
Sep 03, 2008 | 55.17 | 56.06 | 53.82 | 54.65 | 645,413 | -0.81(-1.47%) |
Sep 02, 2008 | 56.81 | 57.02 | 55.25 | 55.46 | 393,119 | -2.29(-3.97%) |
Aug 29, 2008 | 58.52 | 58.59 | 57.73 | 57.76 | 148,059 | -0.60(-1.04%) |
Aug 28, 2008 | 58.49 | 58.64 | 57.69 | 58.36 | 184,484 | +0.45(+0.78%) |
Aug 27, 2008 | 57.28 | 58.11 | 57.13 | 57.91 | 191,244 | +0.84(+1.47%) |
Aug 26, 2008 | 56.85 | 57.14 | 56.46 | 57.07 | 330,584 | +0.24(+0.42%) |
Aug 25, 2008 | 58.18 | 58.29 | 56.35 | 56.83 | 380,986 | -1.22(-2.10%) |
Aug 22, 2008 | 58.56 | 58.72 | 57.67 | 58.05 | 648,766 | -0.41(-0.70%) |
Aug 21, 2008 | 58.14 | 58.77 | 57.85 | 58.46 | 411,315 | +0.78(+1.36%) |
Aug 20, 2008 | 56.94 | 57.84 | 56.74 | 57.68 | 897,006 | +1.29(+2.28%) |
Aug 19, 2008 | 55.59 | 56.91 | 55.53 | 56.39 | 741,864 | +0.29(+0.51%) |
Aug 18, 2008 | 57.21 | 57.37 | 55.83 | 56.11 | 530,673 | -0.22(-0.39%) |
Aug 15, 2008 | 56.98 | 56.98 | 55.82 | 56.32 | 0 | -0.77(-1.34%) |
Aug 14, 2008 | 56.86 | 57.76 | 56.56 | 57.09 | 706,192 | -0.64(-1.10%) |
Aug 13, 2008 | 55.76 | 57.87 | 55.76 | 57.73 | 998,646 | +1.99(+3.57%) |
Aug 12, 2008 | 55.45 | 56.21 | 55.38 | 55.73 | 749,568 | +0.25(+0.45%) |
Aug 11, 2008 | 56.49 | 56.49 | 54.51 | 55.49 | 691,290 | -0.76(-1.35%) |
Aug 08, 2008 | 55.42 | 56.60 | 54.94 | 56.24 | 683,316 | -0.07(-0.12%) |
Aug 07, 2008 | 57.06 | 57.36 | 56.23 | 56.31 | 590,640 | -0.87(-1.52%) |
Aug 06, 2008 | 55.97 | 57.66 | 55.97 | 57.18 | 734,718 | +1.21(+2.16%) |
Aug 05, 2008 | 55.59 | 56.65 | 54.67 | 55.97 | 1,538,368 | +0.43(+0.78%) |
Aug 04, 2008 | 58.49 | 58.56 | 55.18 | 55.54 | 1,223,452 | -3.13(-5.34%) |
Aug 01, 2008 | 59.69 | 60.70 | 58.60 | 58.67 | 1,178,133 | -1.71(-2.84%) |
Jul 31, 2008 | 61.33 | 61.73 | 60.24 | 60.38 | 842,365 | -1.56(-2.52%) |
Jul 30, 2008 | 59.92 | 61.94 | 59.82 | 61.94 | 691,935 | +2.33(+3.91%) |
Jul 29, 2008 | 59.61 | 59.83 | 58.22 | 59.61 | 621,267 | +1.11(+1.90%) |
Jul 28, 2008 | 58.07 | 59.43 | 58.07 | 58.50 | 634,209 | -0.19(-0.33%) |
Jul 25, 2008 | 57.76 | 59.22 | 57.38 | 58.69 | 1,012,427 | +1.10(+1.91%) |
Jul 24, 2008 | 58.96 | 59.54 | 57.36 | 57.59 | 1,174,141 | -1.20(-2.04%) |
Jul 23, 2008 | 60.25 | 60.72 | 58.57 | 58.80 | 920,196 | -1.58(-2.62%) |
Jul 22, 2008 | 60.86 | 60.90 | 59.34 | 60.38 | 1,425,366 | -0.82(-1.34%) |
Jul 21, 2008 | 59.82 | 61.26 | 59.49 | 61.20 | 1,209,952 | +1.87(+3.15%) |
Jul 18, 2008 | 59.92 | 60.72 | 58.92 | 59.33 | 1,336,046 | -0.46(-0.77%) |
Jul 17, 2008 | 60.47 | 61.59 | 58.97 | 59.79 | 1,133,095 | -1.17(-1.92%) |
Jul 16, 2008 | 60.75 | 61.11 | 59.36 | 60.96 | 1,189,892 | +0.34(+0.56%) |
Jul 15, 2008 | 61.66 | 61.83 | 59.69 | 60.62 | 1,303,805 | -1.31(-2.12%) |
Jul 14, 2008 | 62.63 | 62.87 | 61.28 | 61.93 | 1,314,249 | +0.19(+0.30%) |
Jul 11, 2008 | 60.32 | 62.12 | 60.32 | 61.74 | 1,864,579 | +0.33(+0.54%) |
Jul 10, 2008 | 60.77 | 61.87 | 59.84 | 61.41 | 1,692,900 | +1.50(+2.51%) |
Jul 09, 2008 | 60.59 | 62.00 | 59.86 | 59.90 | 1,254,403 | -0.05(-0.08%) |
Jul 08, 2008 | 60.07 | 60.22 | 57.63 | 59.95 | 1,722,381 | -0.57(-0.95%) |
Jul 07, 2008 | 60.66 | 61.97 | 59.61 | 60.52 | 1,448,357 | +0.02(+0.04%) |
Jul 04, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.00(+0.00%) |
Jul 03, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.13(+0.22%) |
Jul 02, 2008 | 64.50 | 65.08 | 60.30 | 60.37 | 1,660,403 | -4.44(-6.85%) |