Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.40 | 50.16 | 44.44 | 45.54 | 1,649 | -3.39(-6.93%) |
Sep 29, 2008 | 50.16 | 50.49 | 37.40 | 48.93 | 4,205 | -2.16(-4.23%) |
Sep 26, 2008 | 51.48 | 51.81 | 50.60 | 51.09 | 2,518 | -0.06(-0.12%) |
Sep 25, 2008 | 50.05 | 52.69 | 50.05 | 51.15 | 2,856 | +2.20(+4.49%) |
Sep 24, 2008 | 49.72 | 49.72 | 46.97 | 48.95 | 3,881 | +0.11(+0.23%) |
Sep 23, 2008 | 49.50 | 49.72 | 48.21 | 48.84 | 2,379 | -0.45(-0.90%) |
Sep 22, 2008 | 50.38 | 52.69 | 48.84 | 49.29 | 1,551 | -0.21(-0.43%) |
Sep 19, 2008 | 53.46 | 53.46 | 47.74 | 49.50 | 4,755 | -4.31(-8.01%) |
Sep 18, 2008 | 52.69 | 54.89 | 50.60 | 53.81 | 2,466 | +1.78(+3.42%) |
Sep 17, 2008 | 53.46 | 55.00 | 52.03 | 52.03 | 1,407 | -0.77(-1.46%) |
Sep 16, 2008 | 52.80 | 52.91 | 52.57 | 52.80 | 250 | -0.88(-1.64%) |
Sep 15, 2008 | 53.35 | 54.12 | 53.35 | 53.68 | 1,022 | -0.22(-0.41%) |
Sep 12, 2008 | 52.91 | 55.00 | 52.91 | 53.90 | 3,100 | +0.33(+0.62%) |
Sep 11, 2008 | 52.91 | 54.67 | 52.91 | 53.57 | 1,327 | -0.25(-0.47%) |
Sep 10, 2008 | 55.44 | 55.44 | 53.24 | 53.82 | 476 | -0.19(-0.35%) |
Sep 09, 2008 | 53.02 | 54.01 | 52.14 | 54.01 | 746 | +1.32(+2.51%) |
Sep 08, 2008 | 52.80 | 54.89 | 51.59 | 52.69 | 993 | -0.55(-1.03%) |
Sep 05, 2008 | 56.43 | 56.43 | 52.14 | 53.24 | 975 | -0.88(-1.63%) |
Sep 04, 2008 | 56.06 | 56.06 | 52.58 | 54.12 | 877 | -0.24(-0.45%) |
Sep 03, 2008 | 55.11 | 55.11 | 54.12 | 54.36 | 702 | -0.64(-1.16%) |
Sep 02, 2008 | 53.68 | 55.11 | 53.68 | 55.00 | 801 | +0.11(+0.20%) |
Aug 29, 2008 | 54.78 | 55.11 | 51.59 | 54.89 | 946 | +0.77(+1.42%) |
Aug 28, 2008 | 53.90 | 55.00 | 52.14 | 54.12 | 3,303 | +1.87(+3.58%) |
Aug 27, 2008 | 52.80 | 53.46 | 52.25 | 52.25 | 1,631 | +0.00(+0.00%) |
Aug 26, 2008 | 52.47 | 55.00 | 50.60 | 52.25 | 36,374 | -0.55(-1.04%) |
Aug 25, 2008 | 52.14 | 53.90 | 52.14 | 52.80 | 867 | +0.00(+0.00%) |
Aug 22, 2008 | 54.56 | 54.78 | 52.69 | 52.80 | 3,469 | -1.10(-2.04%) |
Aug 21, 2008 | 53.46 | 57.75 | 53.46 | 53.90 | 2,363 | +2.64(+5.15%) |
Aug 20, 2008 | 52.15 | 54.56 | 50.60 | 51.26 | 1,670 | -1.65(-3.12%) |
Aug 19, 2008 | 53.35 | 53.90 | 51.81 | 52.91 | 1,029 | +0.00(+0.00%) |
Aug 18, 2008 | 54.45 | 57.20 | 52.91 | 52.91 | 2,386 | -1.76(-3.22%) |
Aug 15, 2008 | 54.78 | 55.00 | 54.23 | 54.67 | 600 | +0.35(+0.64%) |
Aug 14, 2008 | 52.91 | 55.11 | 52.91 | 54.32 | 1,672 | -0.57(-1.03%) |
Aug 13, 2008 | 56.76 | 56.76 | 54.45 | 54.89 | 1,065 | -0.11(-0.20%) |
Aug 12, 2008 | 57.75 | 57.75 | 53.42 | 55.00 | 4,546 | -4.40(-7.41%) |
Aug 11, 2008 | 60.06 | 61.60 | 58.85 | 59.40 | 2,435 | -0.44(-0.74%) |
Aug 08, 2008 | 54.12 | 60.28 | 53.46 | 59.84 | 1,011 | +5.72(+10.57%) |
Aug 07, 2008 | 55.88 | 61.16 | 54.01 | 54.12 | 5,164 | -1.10(-1.99%) |
Aug 06, 2008 | 61.38 | 65.23 | 52.69 | 55.22 | 7,495 | -5.28(-8.73%) |
Aug 05, 2008 | 65.89 | 66.00 | 55.77 | 60.50 | 9,687 | -5.22(-7.94%) |
Aug 04, 2008 | 64.45 | 65.89 | 64.45 | 65.72 | 552 | +1.15(+1.78%) |
Aug 01, 2008 | 66.00 | 66.00 | 64.57 | 64.57 | 1,995 | -1.32(-2.00%) |
Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 3,106 | +1.10(+1.70%) |
Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 1,977 | -1.21(-1.83%) |
Jul 29, 2008 | 66.00 | 67.32 | 64.90 | 66.00 | 1,496 | +0.33(+0.50%) |
Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 6,401 | +0.99(+1.53%) |
Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 16,288 | +2.42(+3.89%) |
Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 20,205 | -0.33(-0.53%) |
Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 10,700 | +0.11(+0.18%) |
Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 7,804 | -3.96(-5.96%) |
Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 5,206 | +0.99(+1.51%) |
Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 4,730 | -4.95(-7.03%) |
Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 5,625 | +0.00(+0.00%) |
Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 9,243 | -4.84(-6.43%) |
Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 1,573 | +3.19(+4.43%) |
Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 1,218 | +1.76(+2.51%) |
Jul 11, 2008 | 69.85 | 70.29 | 69.52 | 70.29 | 834 | +1.98(+2.90%) |
Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 990 | -0.66(-0.96%) |
Jul 09, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 459 | +0.11(+0.16%) |
Jul 08, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 1,254 | +0.44(+0.64%) |
Jul 07, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2,283 | +0.22(+0.32%) |
Jul 04, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | -3.41(-4.76%) |
Jul 02, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 644 | -1.10(-1.51%) |