Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.82 | 40.83 | 38.19 | 38.88 | 1,594,657 | +0.69(+1.81%) |
Sep 29, 2008 | 41.11 | 41.11 | 34.48 | 38.19 | 2,334,163 | -3.92(-9.30%) |
Sep 26, 2008 | 40.49 | 42.68 | 40.02 | 42.11 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 41.00 | 42.14 | 39.71 | 41.90 | 1,617,753 | +2.24(+5.66%) |
Sep 24, 2008 | 38.84 | 40.14 | 38.50 | 39.65 | 1,994,427 | +0.73(+1.88%) |
Sep 23, 2008 | 40.95 | 42.00 | 38.40 | 38.92 | 3,726,331 | -0.08(-0.22%) |
Sep 22, 2008 | 43.67 | 43.79 | 39.00 | 39.00 | 2,993,928 | -5.24(-11.85%) |
Sep 19, 2008 | 44.67 | 49.95 | 41.70 | 44.25 | 0 | +2.45(+5.86%) |
Sep 18, 2008 | 39.00 | 44.33 | 37.80 | 41.80 | 5,980,500 | +1.84(+4.61%) |
Sep 17, 2008 | 41.15 | 42.14 | 39.32 | 39.96 | 5,913,371 | -2.59(-6.09%) |
Sep 16, 2008 | 41.85 | 43.55 | 40.56 | 42.55 | 6,434,751 | +0.28(+0.65%) |
Sep 15, 2008 | 47.99 | 47.99 | 42.09 | 42.27 | 6,595,925 | -10.56(-19.99%) |
Sep 12, 2008 | 51.72 | 52.83 | 51.60 | 52.83 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.80 | 52.80 | 51.87 | 52.64 | 1,894,003 | -0.78(-1.46%) |
Sep 10, 2008 | 54.44 | 54.84 | 52.96 | 53.42 | 1,797,636 | -0.50(-0.93%) |
Sep 09, 2008 | 55.33 | 55.58 | 53.49 | 53.92 | 2,439,028 | -1.42(-2.56%) |
Sep 08, 2008 | 54.93 | 55.46 | 53.88 | 55.34 | 2,556,586 | +2.44(+4.62%) |
Sep 05, 2008 | 52.68 | 53.13 | 52.01 | 52.89 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.88 | 54.55 | 52.84 | 52.84 | 1,698,346 | -1.27(-2.35%) |
Sep 03, 2008 | 53.23 | 54.41 | 52.93 | 54.11 | 1,938,788 | +1.01(+1.91%) |
Sep 02, 2008 | 52.20 | 53.34 | 51.60 | 53.10 | 1,651,509 | +1.50(+2.91%) |
Aug 29, 2008 | 51.76 | 52.23 | 50.84 | 51.60 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.72 | 51.92 | 50.43 | 51.90 | 1,745,938 | +1.75(+3.49%) |
Aug 27, 2008 | 49.64 | 50.57 | 49.38 | 50.15 | 846,704 | +0.29(+0.58%) |
Aug 26, 2008 | 49.93 | 50.78 | 49.39 | 49.86 | 647,105 | +0.01(+0.02%) |
Aug 25, 2008 | 50.93 | 51.29 | 49.70 | 49.85 | 822,873 | -1.84(-3.56%) |
Aug 22, 2008 | 50.73 | 51.87 | 49.69 | 51.69 | 0 | +1.47(+2.93%) |
Aug 21, 2008 | 49.34 | 50.64 | 49.26 | 50.22 | 1,134,506 | -0.64(-1.25%) |
Aug 20, 2008 | 50.61 | 51.13 | 49.89 | 50.85 | 837,743 | +0.25(+0.49%) |
Aug 19, 2008 | 50.75 | 50.96 | 49.86 | 50.61 | 978,617 | -0.66(-1.29%) |
Aug 18, 2008 | 52.83 | 53.13 | 50.79 | 51.27 | 923,300 | -1.33(-2.52%) |
Aug 15, 2008 | 53.63 | 53.83 | 51.24 | 52.59 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.80 | 53.57 | 50.80 | 53.52 | 708,959 | +1.17(+2.24%) |
Aug 13, 2008 | 52.17 | 53.03 | 51.31 | 52.35 | 1,222,084 | +0.22(+0.41%) |
Aug 12, 2008 | 51.90 | 53.28 | 51.14 | 52.13 | 1,448,370 | -0.35(-0.67%) |
Aug 11, 2008 | 50.82 | 52.91 | 50.47 | 52.49 | 1,642,739 | +1.37(+2.69%) |
Aug 08, 2008 | 48.00 | 51.60 | 48.00 | 51.11 | 1,323,367 | +2.30(+4.71%) |
Aug 07, 2008 | 49.62 | 50.00 | 48.35 | 48.81 | 1,250,413 | -1.32(-2.63%) |
Aug 06, 2008 | 49.83 | 50.69 | 49.07 | 50.13 | 1,139,538 | -0.23(-0.46%) |
Aug 05, 2008 | 48.48 | 50.45 | 48.23 | 50.37 | 1,328,878 | +2.57(+5.37%) |
Aug 04, 2008 | 48.60 | 48.84 | 47.61 | 47.80 | 1,054,664 | -0.76(-1.57%) |
Aug 01, 2008 | 49.59 | 50.04 | 48.30 | 48.56 | 1,181,246 | -1.44(-2.88%) |
Jul 31, 2008 | 49.92 | 50.91 | 49.22 | 50.00 | 1,085,011 | -0.98(-1.92%) |
Jul 30, 2008 | 50.25 | 51.30 | 49.46 | 50.98 | 1,627,202 | +0.80(+1.59%) |
Jul 29, 2008 | 50.18 | 51.59 | 48.12 | 50.18 | 3,157,426 | +2.84(+6.01%) |
Jul 28, 2008 | 50.01 | 50.68 | 47.13 | 47.34 | 1,677,199 | -2.46(-4.94%) |
Jul 25, 2008 | 49.26 | 50.54 | 49.03 | 49.80 | 1,318,597 | +0.59(+1.19%) |
Jul 24, 2008 | 52.19 | 52.20 | 48.77 | 49.21 | 2,270,335 | -3.26(-6.22%) |
Jul 23, 2008 | 51.58 | 53.44 | 50.66 | 52.47 | 1,997,992 | +1.31(+2.56%) |
Jul 22, 2008 | 48.71 | 51.50 | 48.29 | 51.17 | 1,173,785 | +2.21(+4.51%) |
Jul 21, 2008 | 49.20 | 49.63 | 48.14 | 48.96 | 974,933 | +0.12(+0.25%) |
Jul 18, 2008 | 49.69 | 49.85 | 48.31 | 48.84 | 1,779,004 | -0.62(-1.26%) |
Jul 17, 2008 | 46.14 | 49.91 | 46.14 | 49.46 | 2,022,496 | +0.95(+1.97%) |
Jul 16, 2008 | 46.14 | 48.79 | 45.58 | 48.51 | 2,317,307 | +2.44(+5.30%) |
Jul 15, 2008 | 47.16 | 48.06 | 45.83 | 46.07 | 2,281,276 | -1.40(-2.95%) |
Jul 14, 2008 | 50.13 | 50.16 | 47.19 | 47.46 | 1,183,712 | -1.79(-3.63%) |
Jul 11, 2008 | 48.29 | 50.29 | 47.75 | 49.25 | 1,838,666 | -0.09(-0.18%) |
Jul 10, 2008 | 48.92 | 50.75 | 48.33 | 49.34 | 1,412,816 | +0.63(+1.29%) |
Jul 09, 2008 | 51.71 | 52.76 | 48.48 | 48.71 | 1,512,176 | -3.22(-6.19%) |
Jul 08, 2008 | 48.50 | 52.46 | 48.00 | 51.93 | 1,440,770 | +3.43(+7.08%) |
Jul 07, 2008 | 49.74 | 50.18 | 48.10 | 48.50 | 1,138,376 | -0.68(-1.38%) |
Jul 04, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,059 | +0.00(+0.00%) |
Jul 03, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,059 | -0.46(-0.93%) |
Jul 02, 2008 | 50.64 | 50.87 | 49.58 | 49.64 | 1,446,709 | -0.39(-0.78%) |