Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 63.34 | 65.02 | 58.98 | 62.25 | 528,150 | -0.62(-0.98%) |
Sep 29, 2008 | 59.21 | 68.45 | 57.36 | 62.87 | 744,401 | +2.71(+4.51%) |
Sep 26, 2008 | 62.47 | 62.47 | 58.20 | 60.15 | 0 | -2.32(-3.71%) |
Sep 25, 2008 | 62.47 | 64.54 | 60.81 | 62.47 | 158,139 | -0.78(-1.23%) |
Sep 24, 2008 | 69.74 | 69.74 | 63.18 | 63.25 | 248,510 | -3.52(-5.27%) |
Sep 23, 2008 | 68.15 | 68.17 | 63.07 | 66.77 | 647,470 | -1.33(-1.96%) |
Sep 22, 2008 | 75.14 | 75.14 | 67.12 | 68.10 | 438,591 | -5.14(-7.02%) |
Sep 19, 2008 | 83.68 | 83.68 | 69.86 | 73.25 | 0 | +2.28(+3.22%) |
Sep 18, 2008 | 62.54 | 72.59 | 60.92 | 70.96 | 585,550 | +10.15(+16.69%) |
Sep 17, 2008 | 60.87 | 63.65 | 58.56 | 60.81 | 584,041 | -1.93(-3.08%) |
Sep 16, 2008 | 56.35 | 62.93 | 56.17 | 62.75 | 432,091 | +5.06(+8.77%) |
Sep 15, 2008 | 57.84 | 59.98 | 57.40 | 57.69 | 591,359 | -3.77(-6.14%) |
Sep 12, 2008 | 59.17 | 62.58 | 59.17 | 61.46 | 0 | +1.52(+2.54%) |
Sep 11, 2008 | 57.56 | 61.26 | 57.56 | 59.94 | 453,294 | +1.37(+2.34%) |
Sep 10, 2008 | 55.83 | 59.63 | 55.78 | 58.57 | 521,634 | +2.83(+5.08%) |
Sep 09, 2008 | 60.32 | 60.77 | 55.23 | 55.74 | 732,815 | -4.30(-7.15%) |
Sep 08, 2008 | 64.08 | 64.92 | 57.21 | 60.03 | 610,224 | -2.15(-3.45%) |
Sep 05, 2008 | 60.75 | 62.46 | 57.69 | 62.18 | 0 | +1.63(+2.68%) |
Sep 04, 2008 | 61.61 | 62.88 | 57.28 | 60.56 | 1,114,834 | -1.98(-3.16%) |
Sep 03, 2008 | 66.28 | 66.28 | 61.08 | 62.53 | 744,829 | -3.99(-5.99%) |
Sep 02, 2008 | 69.62 | 70.08 | 65.73 | 66.52 | 441,412 | -3.57(-5.09%) |
Aug 29, 2008 | 72.21 | 73.51 | 69.65 | 70.09 | 0 | -2.22(-3.08%) |
Aug 28, 2008 | 72.01 | 73.94 | 71.12 | 72.31 | 636,393 | +0.42(+0.58%) |
Aug 27, 2008 | 70.59 | 73.17 | 69.28 | 71.89 | 265,899 | +2.87(+4.15%) |
Aug 26, 2008 | 69.02 | 70.43 | 68.45 | 69.03 | 187,927 | -0.65(-0.93%) |
Aug 25, 2008 | 71.05 | 71.74 | 68.38 | 69.68 | 286,404 | -1.16(-1.63%) |
Aug 22, 2008 | 72.04 | 73.16 | 70.02 | 70.83 | 0 | -0.92(-1.28%) |
Aug 21, 2008 | 71.62 | 72.34 | 68.53 | 71.75 | 439,297 | -0.24(-0.33%) |
Aug 20, 2008 | 73.48 | 74.06 | 71.01 | 71.99 | 534,708 | -1.61(-2.19%) |
Aug 19, 2008 | 76.02 | 76.21 | 73.28 | 73.60 | 357,930 | -3.77(-4.88%) |
Aug 18, 2008 | 78.42 | 79.53 | 76.79 | 77.37 | 152,114 | -1.04(-1.33%) |
Aug 15, 2008 | 79.27 | 79.27 | 76.95 | 78.41 | 0 | +1.08(+1.39%) |
Aug 14, 2008 | 75.23 | 78.61 | 74.66 | 77.34 | 415,115 | +1.49(+1.96%) |
Aug 13, 2008 | 77.83 | 77.83 | 74.18 | 75.85 | 265,646 | -0.81(-1.06%) |
Aug 12, 2008 | 80.58 | 80.58 | 76.28 | 76.66 | 265,446 | -1.66(-2.12%) |
Aug 11, 2008 | 79.14 | 79.86 | 76.67 | 78.32 | 332,906 | +1.03(+1.33%) |
Aug 08, 2008 | 72.74 | 79.47 | 72.73 | 77.29 | 444,853 | +3.05(+4.10%) |
Aug 07, 2008 | 73.72 | 75.77 | 71.61 | 74.25 | 403,586 | +0.29(+0.39%) |
Aug 06, 2008 | 73.86 | 74.41 | 72.90 | 73.96 | 333,592 | +0.19(+0.26%) |
Aug 05, 2008 | 78.45 | 78.45 | 71.95 | 73.77 | 638,352 | -2.30(-3.03%) |
Aug 04, 2008 | 80.21 | 82.55 | 74.88 | 76.07 | 381,253 | -5.13(-6.31%) |
Aug 01, 2008 | 79.27 | 81.43 | 77.76 | 81.19 | 145,847 | +2.24(+2.84%) |
Jul 31, 2008 | 80.75 | 81.46 | 78.39 | 78.95 | 488,537 | -2.12(-2.62%) |
Jul 30, 2008 | 77.86 | 81.62 | 77.86 | 81.07 | 442,944 | +4.22(+5.49%) |
Jul 29, 2008 | 76.86 | 77.01 | 75.15 | 76.86 | 370,461 | +1.77(+2.36%) |
Jul 28, 2008 | 78.01 | 79.16 | 74.11 | 75.08 | 418,537 | -2.97(-3.80%) |
Jul 25, 2008 | 77.22 | 79.14 | 75.43 | 78.05 | 403,670 | +2.28(+3.02%) |
Jul 24, 2008 | 75.57 | 77.80 | 73.88 | 75.77 | 466,760 | -1.26(-1.63%) |
Jul 23, 2008 | 77.87 | 78.70 | 75.26 | 77.03 | 465,668 | -0.06(-0.08%) |
Jul 22, 2008 | 75.74 | 77.09 | 74.46 | 77.09 | 496,667 | +0.39(+0.50%) |
Jul 21, 2008 | 74.43 | 76.99 | 73.37 | 76.70 | 829,735 | +4.11(+5.66%) |
Jul 18, 2008 | 71.83 | 74.73 | 71.41 | 72.59 | 929,738 | +1.88(+2.66%) |
Jul 17, 2008 | 68.74 | 71.06 | 68.62 | 70.71 | 636,980 | +2.30(+3.36%) |
Jul 16, 2008 | 65.18 | 68.93 | 63.52 | 68.41 | 617,552 | +2.94(+4.50%) |
Jul 15, 2008 | 65.46 | 67.41 | 62.64 | 65.47 | 770,806 | -0.27(-0.40%) |
Jul 14, 2008 | 67.53 | 67.53 | 64.44 | 65.73 | 427,418 | -0.47(-0.71%) |
Jul 11, 2008 | 65.49 | 66.85 | 63.35 | 66.20 | 510,802 | +0.14(+0.21%) |
Jul 10, 2008 | 66.10 | 67.35 | 64.47 | 66.07 | 857,530 | +0.43(+0.65%) |
Jul 09, 2008 | 67.04 | 69.47 | 65.37 | 65.64 | 717,444 | -1.30(-1.94%) |
Jul 08, 2008 | 67.80 | 68.03 | 64.74 | 66.94 | 664,402 | -0.75(-1.11%) |
Jul 07, 2008 | 68.45 | 70.01 | 65.03 | 67.69 | 594,941 | +0.92(+1.37%) |
Jul 04, 2008 | 66.37 | 68.27 | 63.69 | 66.78 | 747,537 | +0.00(+0.00%) |
Jul 03, 2008 | 66.37 | 68.27 | 63.69 | 66.78 | 747,537 | -0.50(-0.74%) |
Jul 02, 2008 | 71.28 | 71.50 | 66.48 | 67.27 | 1,442,588 | -3.87(-5.44%) |