Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.29 | 39.58 | 38.25 | 39.30 | 1,094,356 | -0.02(-0.05%) |
Sep 29, 2008 | 42.00 | 42.18 | 38.00 | 39.32 | 1,322,761 | -3.00(-7.09%) |
Sep 26, 2008 | 42.44 | 44.17 | 41.25 | 42.32 | 1,508,196 | -0.60(-1.40%) |
Sep 25, 2008 | 42.85 | 43.47 | 42.05 | 42.92 | 828,236 | +1.07(+2.56%) |
Sep 24, 2008 | 42.20 | 42.94 | 40.99 | 41.85 | 1,117,017 | +1.14(+2.80%) |
Sep 23, 2008 | 40.60 | 41.31 | 39.51 | 40.71 | 890,413 | +0.29(+0.72%) |
Sep 22, 2008 | 41.00 | 43.31 | 40.11 | 40.42 | 1,648,143 | -0.70(-1.70%) |
Sep 19, 2008 | 43.59 | 45.21 | 41.12 | 41.12 | 3,154,742 | +0.82(+2.03%) |
Sep 18, 2008 | 38.00 | 40.96 | 35.92 | 40.30 | 3,217,337 | +3.05(+8.19%) |
Sep 17, 2008 | 40.57 | 41.92 | 37.19 | 37.25 | 2,471,783 | -4.25(-10.24%) |
Sep 16, 2008 | 39.35 | 41.90 | 38.44 | 41.50 | 1,637,129 | +1.76(+4.43%) |
Sep 15, 2008 | 40.91 | 41.48 | 39.50 | 39.74 | 1,018,634 | -1.79(-4.31%) |
Sep 12, 2008 | 42.01 | 42.14 | 41.11 | 41.53 | 780,145 | -0.48(-1.14%) |
Sep 11, 2008 | 40.40 | 42.13 | 40.00 | 42.01 | 975,289 | +1.23(+3.02%) |
Sep 10, 2008 | 40.96 | 41.32 | 40.54 | 40.78 | 898,751 | +0.09(+0.22%) |
Sep 09, 2008 | 42.76 | 43.00 | 40.64 | 40.69 | 1,298,331 | -2.07(-4.84%) |
Sep 08, 2008 | 42.81 | 43.53 | 41.77 | 42.76 | 1,132,925 | +0.96(+2.30%) |
Sep 05, 2008 | 43.15 | 43.23 | 41.46 | 41.80 | 2,095,065 | -1.96(-4.48%) |
Sep 04, 2008 | 45.82 | 46.30 | 43.68 | 43.76 | 986,096 | -2.24(-4.87%) |
Sep 03, 2008 | 45.07 | 46.77 | 45.03 | 46.00 | 896,970 | +0.82(+1.81%) |
Sep 02, 2008 | 45.64 | 46.00 | 44.88 | 45.18 | 1,111,279 | +0.10(+0.22%) |
Aug 29, 2008 | 44.81 | 45.21 | 44.58 | 45.08 | 547,439 | +0.09(+0.20%) |
Aug 28, 2008 | 43.91 | 45.33 | 43.66 | 44.99 | 1,000,309 | +0.98(+2.23%) |
Aug 27, 2008 | 43.46 | 44.07 | 43.26 | 44.01 | 887,327 | +0.80(+1.85%) |
Aug 26, 2008 | 43.94 | 44.17 | 42.71 | 43.21 | 939,318 | -0.43(-0.99%) |
Aug 25, 2008 | 43.92 | 44.88 | 42.17 | 43.64 | 992,789 | -44.15(-50.29%) |
Aug 22, 2008 | 87.65 | 89.08 | 87.57 | 87.79 | 4,637,600 | -0.21(-0.24%) |
Aug 21, 2008 | 89.26 | 90.30 | 86.17 | 88.00 | 1,217,480 | -1.74(-1.94%) |
Aug 20, 2008 | 90.67 | 91.28 | 88.58 | 89.74 | 1,115,487 | -0.76(-0.84%) |
Aug 19, 2008 | 90.36 | 91.69 | 89.04 | 90.50 | 1,272,747 | -0.66(-0.72%) |
Aug 18, 2008 | 92.50 | 93.47 | 90.50 | 91.16 | 698,543 | -1.61(-1.74%) |
Aug 15, 2008 | 95.35 | 95.79 | 92.48 | 92.77 | 1,000,180 | -1.63(-1.73%) |
Aug 14, 2008 | 95.63 | 95.91 | 92.30 | 94.40 | 1,075,779 | -0.31(-0.33%) |
Aug 13, 2008 | 93.02 | 95.83 | 92.30 | 94.71 | 988,857 | +1.71(+1.84%) |
Aug 12, 2008 | 95.00 | 95.25 | 92.41 | 93.00 | 683,849 | -2.01(-2.12%) |
Aug 11, 2008 | 92.55 | 95.19 | 91.78 | 95.01 | 784,740 | +2.58(+2.79%) |
Aug 08, 2008 | 90.00 | 92.56 | 89.82 | 92.43 | 774,241 | +2.11(+2.34%) |
Aug 07, 2008 | 93.98 | 95.27 | 89.71 | 90.32 | 999,861 | -2.69(-2.89%) |
Aug 06, 2008 | 92.44 | 93.39 | 91.73 | 93.01 | 771,274 | +0.51(+0.55%) |
Aug 05, 2008 | 92.27 | 92.98 | 91.00 | 92.50 | 961,176 | +0.63(+0.69%) |
Aug 04, 2008 | 91.85 | 92.23 | 90.56 | 91.87 | 1,095,792 | -0.35(-0.38%) |
Aug 01, 2008 | 94.00 | 94.00 | 90.50 | 92.22 | 1,153,567 | -1.53(-1.63%) |
Jul 31, 2008 | 88.74 | 94.91 | 86.38 | 93.75 | 2,854,179 | +3.80(+4.22%) |
Jul 30, 2008 | 87.62 | 93.00 | 87.62 | 89.95 | 2,260,697 | +3.18(+3.66%) |
Jul 29, 2008 | 85.37 | 89.67 | 84.75 | 86.77 | 3,171,418 | +6.82(+8.53%) |
Jul 28, 2008 | 81.25 | 81.96 | 78.90 | 79.95 | 795,596 | -1.04(-1.28%) |
Jul 25, 2008 | 77.44 | 82.00 | 76.86 | 80.99 | 986,688 | +4.65(+6.09%) |
Jul 24, 2008 | 77.44 | 77.44 | 75.92 | 76.34 | 504,440 | -0.94(-1.22%) |
Jul 23, 2008 | 79.87 | 80.00 | 76.97 | 77.28 | 687,673 | -2.33(-2.93%) |
Jul 22, 2008 | 77.73 | 80.15 | 77.73 | 79.61 | 894,294 | +1.80(+2.31%) |
Jul 21, 2008 | 74.99 | 78.29 | 74.88 | 77.81 | 578,733 | +2.96(+3.95%) |
Jul 18, 2008 | 76.67 | 77.05 | 73.51 | 74.85 | 518,425 | -1.87(-2.44%) |
Jul 17, 2008 | 79.50 | 79.67 | 75.11 | 76.72 | 1,256,427 | -2.33(-2.95%) |
Jul 16, 2008 | 77.16 | 79.54 | 77.12 | 79.05 | 741,403 | +1.89(+2.45%) |
Jul 15, 2008 | 74.22 | 77.27 | 74.15 | 77.16 | 595,008 | +2.35(+3.14%) |
Jul 14, 2008 | 76.48 | 77.00 | 74.46 | 74.81 | 503,664 | -1.09(-1.44%) |
Jul 11, 2008 | 74.71 | 76.59 | 74.68 | 75.90 | 467,392 | +0.32(+0.42%) |
Jul 10, 2008 | 75.75 | 76.98 | 74.71 | 75.58 | 428,924 | -0.12(-0.16%) |
Jul 09, 2008 | 76.38 | 77.46 | 75.41 | 75.70 | 619,036 | -0.52(-0.68%) |
Jul 08, 2008 | 73.59 | 76.31 | 73.32 | 76.22 | 596,884 | +2.90(+3.96%) |
Jul 07, 2008 | 73.95 | 74.99 | 72.34 | 73.32 | 425,849 | -0.04(-0.05%) |
Jul 04, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | +0.00(+0.00%) |
Jul 03, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | -0.69(-0.93%) |
Jul 02, 2008 | 74.58 | 76.00 | 73.82 | 74.05 | 1,260,241 | -0.51(-0.68%) |