Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.75 | 50.81 | 48.50 | 50.10 | 389,442 | +1.92(+3.99%) |
Sep 29, 2008 | 49.92 | 50.50 | 47.07 | 48.18 | 556,048 | -2.48(-4.90%) |
Sep 26, 2008 | 49.39 | 50.95 | 49.33 | 50.66 | 0 | +0.42(+0.84%) |
Sep 25, 2008 | 50.19 | 50.54 | 49.64 | 50.24 | 434,615 | +0.43(+0.86%) |
Sep 24, 2008 | 48.96 | 50.74 | 48.77 | 49.81 | 406,207 | +0.49(+0.99%) |
Sep 23, 2008 | 49.69 | 50.28 | 49.32 | 49.32 | 248,269 | -0.15(-0.30%) |
Sep 22, 2008 | 49.66 | 50.75 | 48.63 | 49.47 | 665,446 | -0.31(-0.62%) |
Sep 19, 2008 | 49.20 | 50.43 | 49.20 | 49.78 | 0 | +2.52(+5.33%) |
Sep 18, 2008 | 45.36 | 47.63 | 41.84 | 47.26 | 674,842 | +3.18(+7.21%) |
Sep 17, 2008 | 45.22 | 45.35 | 43.59 | 44.08 | 770,329 | -2.01(-4.36%) |
Sep 16, 2008 | 45.85 | 46.25 | 44.88 | 46.09 | 629,219 | -0.23(-0.50%) |
Sep 15, 2008 | 48.12 | 48.12 | 46.00 | 46.32 | 303,051 | -2.53(-5.18%) |
Sep 12, 2008 | 48.90 | 49.40 | 48.25 | 48.85 | 0 | -0.46(-0.93%) |
Sep 11, 2008 | 48.90 | 49.34 | 47.85 | 49.31 | 320,904 | -0.31(-0.62%) |
Sep 10, 2008 | 50.17 | 50.64 | 49.18 | 49.62 | 281,725 | -0.44(-0.88%) |
Sep 09, 2008 | 50.69 | 51.35 | 49.91 | 50.06 | 254,136 | -0.48(-0.95%) |
Sep 08, 2008 | 50.43 | 50.80 | 49.83 | 50.54 | 235,806 | +1.21(+2.45%) |
Sep 05, 2008 | 49.89 | 49.96 | 48.96 | 49.33 | 0 | -0.87(-1.73%) |
Sep 04, 2008 | 50.19 | 50.44 | 49.29 | 50.20 | 285,929 | -0.21(-0.42%) |
Sep 03, 2008 | 50.72 | 50.72 | 50.10 | 50.41 | 271,150 | -0.46(-0.90%) |
Sep 02, 2008 | 51.45 | 51.73 | 50.34 | 50.87 | 246,246 | +0.22(+0.43%) |
Aug 29, 2008 | 51.57 | 51.69 | 50.63 | 50.65 | 0 | -1.06(-2.05%) |
Aug 28, 2008 | 51.51 | 52.00 | 50.90 | 51.71 | 307,934 | +0.30(+0.58%) |
Aug 27, 2008 | 50.08 | 51.79 | 50.08 | 51.41 | 541,013 | +1.44(+2.88%) |
Aug 26, 2008 | 49.94 | 50.99 | 49.67 | 49.97 | 473,281 | -0.48(-0.95%) |
Aug 25, 2008 | 51.25 | 51.25 | 49.76 | 50.45 | 568,441 | -0.61(-1.19%) |
Aug 22, 2008 | 50.30 | 51.63 | 50.30 | 51.06 | 0 | +0.62(+1.23%) |
Aug 21, 2008 | 49.29 | 50.57 | 49.00 | 50.44 | 306,744 | +0.56(+1.12%) |
Aug 20, 2008 | 50.44 | 51.24 | 49.52 | 49.88 | 285,285 | -0.27(-0.54%) |
Aug 19, 2008 | 48.94 | 50.49 | 48.89 | 50.15 | 310,305 | +0.79(+1.60%) |
Aug 18, 2008 | 50.20 | 50.60 | 48.36 | 49.36 | 342,791 | -0.95(-1.89%) |
Aug 15, 2008 | 49.57 | 50.46 | 48.59 | 50.31 | 0 | +1.03(+2.09%) |
Aug 14, 2008 | 49.57 | 49.89 | 48.51 | 49.28 | 402,549 | +0.38(+0.78%) |
Aug 13, 2008 | 48.28 | 49.41 | 48.00 | 48.90 | 383,995 | +0.22(+0.45%) |
Aug 12, 2008 | 48.40 | 49.22 | 48.28 | 48.68 | 270,803 | -0.07(-0.14%) |
Aug 11, 2008 | 47.64 | 49.22 | 46.79 | 48.75 | 365,332 | +1.10(+2.31%) |
Aug 08, 2008 | 45.71 | 48.06 | 45.54 | 47.65 | 309,335 | +1.90(+4.15%) |
Aug 07, 2008 | 45.15 | 45.85 | 44.47 | 45.75 | 222,825 | +0.19(+0.42%) |
Aug 06, 2008 | 45.69 | 45.69 | 44.83 | 45.56 | 184,013 | -0.17(-0.37%) |
Aug 05, 2008 | 44.56 | 45.82 | 44.21 | 45.73 | 227,680 | +1.75(+3.98%) |
Aug 04, 2008 | 45.39 | 45.50 | 43.65 | 43.98 | 348,377 | -1.41(-3.11%) |
Aug 01, 2008 | 45.14 | 45.59 | 44.06 | 45.39 | 200,739 | +0.43(+0.96%) |
Jul 31, 2008 | 46.21 | 46.21 | 44.34 | 44.96 | 301,104 | -1.20(-2.60%) |
Jul 30, 2008 | 45.57 | 46.66 | 45.42 | 46.16 | 283,745 | +0.40(+0.87%) |
Jul 29, 2008 | 45.76 | 46.20 | 44.96 | 45.76 | 250,946 | +0.85(+1.89%) |
Jul 28, 2008 | 44.79 | 45.46 | 44.46 | 44.91 | 231,326 | -0.10(-0.22%) |
Jul 25, 2008 | 44.44 | 45.29 | 44.44 | 45.01 | 254,911 | +0.47(+1.06%) |
Jul 24, 2008 | 44.53 | 45.11 | 44.40 | 44.54 | 330,247 | -0.26(-0.58%) |
Jul 23, 2008 | 44.46 | 45.53 | 44.04 | 44.80 | 363,293 | +0.06(+0.13%) |
Jul 22, 2008 | 42.98 | 44.79 | 42.98 | 44.74 | 212,650 | +1.45(+3.35%) |
Jul 21, 2008 | 42.95 | 43.37 | 42.66 | 43.29 | 288,868 | +0.28(+0.65%) |
Jul 18, 2008 | 43.34 | 43.84 | 42.33 | 43.01 | 367,677 | -0.62(-1.42%) |
Jul 17, 2008 | 42.82 | 43.95 | 42.58 | 43.63 | 270,477 | +0.73(+1.70%) |
Jul 16, 2008 | 42.72 | 43.41 | 42.40 | 42.90 | 588,325 | +0.18(+0.42%) |
Jul 15, 2008 | 42.73 | 43.22 | 42.20 | 42.72 | 582,851 | -0.40(-0.93%) |
Jul 14, 2008 | 44.11 | 44.83 | 43.00 | 43.12 | 407,598 | -0.72(-1.64%) |
Jul 11, 2008 | 43.58 | 44.33 | 43.00 | 43.84 | 314,304 | -0.34(-0.77%) |
Jul 10, 2008 | 44.12 | 44.89 | 43.36 | 44.18 | 353,929 | +0.19(+0.43%) |
Jul 09, 2008 | 44.92 | 45.07 | 43.85 | 43.99 | 294,362 | -1.01(-2.24%) |
Jul 08, 2008 | 44.63 | 45.18 | 44.46 | 45.00 | 714,684 | +0.37(+0.83%) |
Jul 07, 2008 | 45.96 | 46.46 | 44.60 | 44.63 | 681,024 | -0.88(-1.93%) |
Jul 04, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.00(+0.00%) |
Jul 03, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.12(+0.26%) |
Jul 02, 2008 | 46.07 | 46.73 | 45.25 | 45.39 | 391,432 | -0.78(-1.69%) |