Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 55.24 | 56.67 | 53.37 | 56.09 | 3,725,378 | +2.63(+4.93%) |
Sep 29, 2008 | 55.00 | 56.34 | 52.62 | 53.45 | 5,139,469 | -3.26(-5.75%) |
Sep 26, 2008 | 53.83 | 56.85 | 53.59 | 56.71 | 0 | +1.63(+2.97%) |
Sep 25, 2008 | 53.66 | 55.64 | 53.10 | 55.08 | 4,020,280 | +1.46(+2.73%) |
Sep 24, 2008 | 53.19 | 53.88 | 52.14 | 53.62 | 2,906,594 | +0.32(+0.61%) |
Sep 23, 2008 | 52.46 | 55.49 | 52.34 | 53.30 | 4,223,246 | +1.05(+2.01%) |
Sep 22, 2008 | 56.67 | 59.37 | 51.75 | 52.25 | 4,759,419 | -4.81(-8.44%) |
Sep 19, 2008 | 62.28 | 63.36 | 49.10 | 57.06 | 0 | -1.02(-1.76%) |
Sep 18, 2008 | 53.06 | 116.17 | 49.34 | 58.09 | 7,826,568 | +5.99(+11.49%) |
Sep 17, 2008 | 55.65 | 55.81 | 51.49 | 52.10 | 4,638,597 | -4.29(-7.60%) |
Sep 16, 2008 | 53.25 | 56.73 | 53.00 | 56.38 | 5,928,279 | +3.09(+5.80%) |
Sep 15, 2008 | 57.74 | 58.60 | 53.30 | 53.30 | 7,774,308 | -8.47(-13.72%) |
Sep 12, 2008 | 60.76 | 62.00 | 60.54 | 61.77 | 0 | -0.02(-0.03%) |
Sep 11, 2008 | 61.01 | 61.91 | 59.64 | 61.79 | 3,235,934 | +0.33(+0.54%) |
Sep 10, 2008 | 60.86 | 61.93 | 59.73 | 61.46 | 3,220,305 | +1.32(+2.20%) |
Sep 09, 2008 | 62.01 | 62.86 | 59.76 | 60.13 | 3,773,458 | -2.09(-3.36%) |
Sep 08, 2008 | 62.57 | 63.20 | 60.68 | 62.22 | 5,685,127 | +1.71(+2.83%) |
Sep 05, 2008 | 59.79 | 60.53 | 58.98 | 60.51 | 0 | +0.03(+0.05%) |
Sep 04, 2008 | 61.95 | 61.99 | 60.21 | 60.48 | 2,688,939 | -1.67(-2.69%) |
Sep 03, 2008 | 62.11 | 62.65 | 61.41 | 62.15 | 4,293,840 | -0.34(-0.54%) |
Sep 02, 2008 | 62.56 | 62.86 | 61.12 | 62.49 | 1,864,531 | +1.13(+1.83%) |
Aug 29, 2008 | 61.43 | 62.49 | 61.36 | 61.36 | 0 | -0.88(-1.41%) |
Aug 28, 2008 | 61.41 | 62.48 | 61.10 | 62.24 | 2,988,111 | +1.13(+1.84%) |
Aug 27, 2008 | 58.77 | 61.44 | 58.77 | 61.12 | 2,543,817 | +1.23(+2.05%) |
Aug 26, 2008 | 59.40 | 59.91 | 58.76 | 59.89 | 1,429,670 | +0.57(+0.97%) |
Aug 25, 2008 | 61.08 | 61.08 | 59.13 | 59.31 | 1,709,725 | -1.53(-2.52%) |
Aug 22, 2008 | 59.19 | 61.31 | 59.02 | 60.85 | 0 | +2.15(+3.66%) |
Aug 21, 2008 | 58.00 | 59.06 | 58.00 | 58.70 | 2,073,410 | -0.12(-0.20%) |
Aug 20, 2008 | 58.51 | 59.04 | 57.49 | 58.82 | 2,278,544 | +0.41(+0.71%) |
Aug 19, 2008 | 58.83 | 58.83 | 58.00 | 58.40 | 2,494,911 | -0.89(-1.50%) |
Aug 18, 2008 | 59.85 | 60.56 | 58.70 | 59.30 | 2,548,136 | -0.25(-0.42%) |
Aug 15, 2008 | 59.71 | 59.88 | 58.35 | 59.55 | 0 | +0.19(+0.31%) |
Aug 14, 2008 | 58.09 | 59.58 | 58.09 | 59.36 | 5,729,718 | +0.69(+1.17%) |
Aug 13, 2008 | 59.43 | 59.95 | 58.09 | 58.67 | 6,737,761 | -2.34(-3.84%) |
Aug 12, 2008 | 61.68 | 62.65 | 60.55 | 61.01 | 2,775,141 | -0.92(-1.48%) |
Aug 11, 2008 | 61.01 | 62.95 | 60.48 | 61.93 | 2,582,637 | +0.63(+1.03%) |
Aug 08, 2008 | 58.85 | 61.91 | 58.58 | 61.30 | 2,492,234 | +2.57(+4.37%) |
Aug 07, 2008 | 59.00 | 59.70 | 57.94 | 58.73 | 3,029,412 | -0.66(-1.12%) |
Aug 06, 2008 | 59.41 | 59.88 | 58.45 | 59.40 | 2,121,273 | -0.02(-0.03%) |
Aug 05, 2008 | 57.35 | 59.84 | 56.91 | 59.41 | 2,758,050 | +2.77(+4.88%) |
Aug 04, 2008 | 57.49 | 58.06 | 56.56 | 56.65 | 1,677,768 | -0.98(-1.69%) |
Aug 01, 2008 | 58.00 | 58.00 | 56.08 | 57.62 | 1,883,027 | +0.02(+0.04%) |
Jul 31, 2008 | 57.41 | 58.59 | 56.77 | 57.60 | 2,342,416 | -0.50(-0.87%) |
Jul 30, 2008 | 59.43 | 59.43 | 56.53 | 58.10 | 3,154,286 | -1.31(-2.20%) |
Jul 29, 2008 | 59.41 | 59.67 | 55.77 | 59.41 | 3,459,318 | +3.71(+6.65%) |
Jul 28, 2008 | 56.08 | 58.05 | 55.43 | 55.70 | 2,851,187 | -1.11(-1.95%) |
Jul 25, 2008 | 56.04 | 57.71 | 55.64 | 56.81 | 2,679,482 | +1.05(+1.88%) |
Jul 24, 2008 | 58.38 | 61.84 | 55.30 | 55.76 | 4,602,831 | -4.12(-6.88%) |
Jul 23, 2008 | 59.30 | 61.56 | 58.84 | 59.88 | 3,721,597 | +0.07(+0.12%) |
Jul 22, 2008 | 56.96 | 59.88 | 56.96 | 59.81 | 2,513,292 | +1.89(+3.27%) |
Jul 21, 2008 | 57.77 | 58.82 | 57.27 | 57.92 | 2,453,667 | +0.08(+0.14%) |
Jul 18, 2008 | 57.33 | 57.97 | 56.35 | 57.83 | 2,653,914 | +0.50(+0.87%) |
Jul 17, 2008 | 57.14 | 57.59 | 55.25 | 57.34 | 4,919,350 | +1.16(+2.06%) |
Jul 16, 2008 | 53.79 | 56.61 | 52.85 | 56.18 | 4,143,856 | +2.76(+5.17%) |
Jul 15, 2008 | 52.89 | 55.15 | 52.44 | 53.42 | 5,364,074 | -0.07(-0.13%) |
Jul 14, 2008 | 55.34 | 55.39 | 53.30 | 53.49 | 3,590,892 | -0.96(-1.77%) |
Jul 11, 2008 | 53.85 | 55.99 | 53.41 | 54.46 | 4,655,897 | -0.52(-0.95%) |
Jul 10, 2008 | 52.95 | 55.66 | 52.95 | 54.98 | 3,735,912 | +2.13(+4.03%) |
Jul 09, 2008 | 56.12 | 56.43 | 52.79 | 52.85 | 3,206,048 | -3.19(-5.70%) |
Jul 08, 2008 | 52.52 | 57.36 | 51.93 | 56.04 | 3,323,412 | +3.66(+6.99%) |
Jul 07, 2008 | 53.52 | 53.93 | 52.14 | 52.38 | 2,585,968 | -0.92(-1.73%) |
Jul 04, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.00(+0.00%) |
Jul 03, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.15(+0.28%) |
Jul 02, 2008 | 55.03 | 55.06 | 53.14 | 53.15 | 2,284,482 | -1.44(-2.64%) |