Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 59.49 | 60.04 | 55.51 | 60.04 | 704,038 | +3.60(+6.37%) |
Sep 29, 2008 | 61.52 | 64.84 | 54.26 | 56.44 | 638,549 | -6.98(-11.00%) |
Sep 26, 2008 | 60.57 | 64.16 | 58.47 | 63.42 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.89 | 62.89 | 60.11 | 61.26 | 812,877 | +1.48(+2.47%) |
Sep 24, 2008 | 62.89 | 62.89 | 59.54 | 59.78 | 671,269 | -0.87(-1.43%) |
Sep 23, 2008 | 61.24 | 62.24 | 59.58 | 60.65 | 586,400 | -1.04(-1.69%) |
Sep 22, 2008 | 68.14 | 68.14 | 61.31 | 61.69 | 266,183 | -3.99(-6.07%) |
Sep 19, 2008 | 72.11 | 65.67 | 61.50 | 65.67 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.29 | 60.38 | 49.94 | 59.80 | 3,793,604 | +5.99(+11.14%) |
Sep 17, 2008 | 58.47 | 58.47 | 52.71 | 53.81 | 3,052,694 | -5.22(-8.85%) |
Sep 16, 2008 | 53.27 | 59.10 | 53.06 | 59.03 | 2,259,658 | +2.94(+5.24%) |
Sep 15, 2008 | 57.66 | 60.42 | 56.04 | 56.09 | 3,529,300 | -5.49(-8.92%) |
Sep 12, 2008 | 60.34 | 62.51 | 59.94 | 61.58 | 2,894,393 | -0.02(-0.03%) |
Sep 11, 2008 | 58.63 | 61.60 | 57.68 | 61.60 | 3,213,419 | +1.26(+2.09%) |
Sep 10, 2008 | 61.55 | 61.91 | 58.94 | 60.34 | 2,652,434 | -0.54(-0.89%) |
Sep 09, 2008 | 64.25 | 65.17 | 60.87 | 60.88 | 3,292,485 | -4.17(-6.40%) |
Sep 08, 2008 | 65.98 | 67.59 | 62.58 | 65.05 | 2,629,448 | +2.92(+4.71%) |
Sep 05, 2008 | 58.80 | 62.21 | 58.79 | 62.13 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.38 | 62.78 | 59.88 | 59.90 | 2,185,867 | -3.18(-5.03%) |
Sep 03, 2008 | 62.25 | 63.11 | 61.23 | 63.08 | 2,539,018 | +0.93(+1.50%) |
Sep 02, 2008 | 62.17 | 64.16 | 61.10 | 62.14 | 1,964,446 | +1.19(+1.96%) |
Aug 29, 2008 | 60.82 | 61.55 | 60.25 | 60.95 | 1,162,190 | -0.16(-0.26%) |
Aug 28, 2008 | 59.23 | 61.15 | 59.00 | 61.11 | 1,218,561 | +2.57(+4.40%) |
Aug 27, 2008 | 57.68 | 58.72 | 57.07 | 58.54 | 1,200,074 | +1.01(+1.75%) |
Aug 26, 2008 | 57.26 | 58.07 | 56.47 | 57.53 | 1,327,345 | +0.33(+0.58%) |
Aug 25, 2008 | 58.59 | 58.59 | 57.10 | 57.20 | 1,428,660 | -1.75(-2.96%) |
Aug 22, 2008 | 58.85 | 59.20 | 57.81 | 58.94 | 1,616,635 | +1.79(+3.13%) |
Aug 21, 2008 | 56.90 | 57.64 | 56.30 | 57.16 | 1,679,141 | -0.75(-1.29%) |
Aug 20, 2008 | 56.73 | 57.90 | 55.70 | 57.90 | 1,847,639 | +1.09(+1.92%) |
Aug 19, 2008 | 57.73 | 57.96 | 56.17 | 56.81 | 1,711,829 | -1.84(-3.14%) |
Aug 18, 2008 | 59.80 | 61.53 | 58.46 | 58.66 | 1,087,525 | -2.13(-3.50%) |
Aug 15, 2008 | 60.75 | 61.87 | 60.14 | 60.79 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.90 | 60.62 | 57.90 | 60.11 | 1,887,481 | +1.53(+2.62%) |
Aug 13, 2008 | 59.80 | 59.93 | 57.51 | 58.58 | 1,862,422 | -1.90(-3.14%) |
Aug 12, 2008 | 63.27 | 63.27 | 59.82 | 60.48 | 1,653,014 | -3.48(-5.43%) |
Aug 11, 2008 | 62.31 | 65.32 | 61.94 | 63.95 | 1,888,059 | +1.64(+2.63%) |
Aug 08, 2008 | 60.10 | 63.02 | 59.93 | 62.31 | 1,777,199 | +1.84(+3.03%) |
Aug 07, 2008 | 62.45 | 63.23 | 59.82 | 60.48 | 1,953,509 | -2.79(-4.40%) |
Aug 06, 2008 | 63.00 | 63.94 | 62.04 | 63.26 | 1,698,528 | -0.43(-0.68%) |
Aug 05, 2008 | 61.79 | 63.89 | 61.57 | 63.69 | 2,079,726 | +2.70(+4.42%) |
Aug 04, 2008 | 63.24 | 63.24 | 59.80 | 61.00 | 1,659,633 | -0.93(-1.50%) |
Aug 01, 2008 | 61.96 | 62.53 | 59.88 | 61.92 | 2,297,140 | +0.49(+0.79%) |
Jul 31, 2008 | 62.37 | 62.76 | 60.73 | 61.44 | 2,795,358 | -0.95(-1.52%) |
Jul 30, 2008 | 62.10 | 63.22 | 60.23 | 62.39 | 3,949,309 | +1.50(+2.47%) |
Jul 29, 2008 | 60.88 | 60.88 | 56.01 | 60.88 | 4,062,823 | +4.45(+7.89%) |
Jul 28, 2008 | 59.28 | 60.50 | 56.08 | 56.43 | 2,807,397 | -2.70(-4.56%) |
Jul 25, 2008 | 59.62 | 60.78 | 57.90 | 59.13 | 4,055,120 | -0.56(-0.94%) |
Jul 24, 2008 | 63.97 | 64.07 | 59.23 | 59.69 | 3,566,000 | -3.90(-6.13%) |
Jul 23, 2008 | 62.53 | 65.81 | 62.13 | 63.59 | 4,592,265 | +0.70(+1.11%) |
Jul 22, 2008 | 57.22 | 62.92 | 55.99 | 62.89 | 3,638,101 | +4.46(+7.63%) |
Jul 21, 2008 | 60.31 | 61.14 | 58.21 | 58.43 | 2,881,981 | -0.79(-1.33%) |
Jul 18, 2008 | 59.87 | 60.07 | 57.16 | 59.22 | 2,718,514 | +1.41(+2.43%) |
Jul 17, 2008 | 56.74 | 59.22 | 54.87 | 57.81 | 4,918,605 | +3.91(+7.25%) |
Jul 16, 2008 | 48.40 | 54.00 | 48.14 | 53.91 | 3,612,483 | +6.71(+14.21%) |
Jul 15, 2008 | 47.46 | 49.94 | 45.55 | 47.20 | 4,537,376 | -1.41(-2.91%) |
Jul 14, 2008 | 53.04 | 53.72 | 48.61 | 48.61 | 2,787,555 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.31 | 50.34 | 51.73 | 1,524,610 | -1.38(-2.60%) |
Jul 10, 2008 | 52.80 | 54.17 | 51.92 | 53.11 | 1,343,462 | -0.30(-0.56%) |
Jul 09, 2008 | 56.81 | 57.07 | 53.22 | 53.41 | 951,813 | -3.16(-5.58%) |
Jul 08, 2008 | 53.34 | 56.63 | 52.55 | 56.57 | 1,119,046 | +3.36(+6.32%) |
Jul 07, 2008 | 56.01 | 56.34 | 52.32 | 53.21 | 590,052 | -2.06(-3.73%) |
Jul 04, 2008 | 56.30 | 56.44 | 54.69 | 55.27 | 441,270 | +0.00(+0.00%) |
Jul 03, 2008 | 56.30 | 56.44 | 54.69 | 55.27 | 441,270 | -0.33(-0.60%) |
Jul 02, 2008 | 56.85 | 57.83 | 55.60 | 55.60 | 602,422 | -1.06(-1.86%) |