Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.50 | 47.73 | 46.87 | 47.49 | 118,152 | +0.17(+0.36%) |
Sep 29, 2008 | 48.00 | 48.00 | 46.61 | 47.32 | 89,668 | -1.07(-2.21%) |
Sep 26, 2008 | 47.33 | 48.62 | 46.63 | 48.39 | 0 | +0.49(+1.02%) |
Sep 25, 2008 | 46.80 | 48.50 | 46.61 | 47.90 | 79,969 | +1.32(+2.83%) |
Sep 24, 2008 | 46.57 | 47.11 | 45.94 | 46.58 | 41,850 | -0.03(-0.06%) |
Sep 23, 2008 | 48.00 | 48.34 | 46.51 | 46.61 | 82,327 | -1.39(-2.90%) |
Sep 22, 2008 | 49.10 | 49.30 | 45.75 | 48.00 | 102,193 | -0.90(-1.84%) |
Sep 19, 2008 | 53.00 | 54.15 | 48.38 | 48.90 | 0 | -0.10(-0.20%) |
Sep 18, 2008 | 46.45 | 49.52 | 45.00 | 49.00 | 267,574 | +3.16(+6.89%) |
Sep 17, 2008 | 45.50 | 46.19 | 44.53 | 45.84 | 134,257 | -0.16(-0.35%) |
Sep 16, 2008 | 44.60 | 46.16 | 44.45 | 46.00 | 126,878 | +1.35(+3.02%) |
Sep 15, 2008 | 44.25 | 45.29 | 43.75 | 44.65 | 67,890 | -0.22(-0.49%) |
Sep 12, 2008 | 45.24 | 45.37 | 44.25 | 44.87 | 0 | -0.83(-1.82%) |
Sep 11, 2008 | 44.70 | 45.81 | 44.23 | 45.70 | 91,065 | +0.59(+1.31%) |
Sep 10, 2008 | 45.40 | 45.99 | 44.85 | 45.11 | 92,659 | +0.20(+0.45%) |
Sep 09, 2008 | 44.22 | 46.19 | 44.22 | 44.91 | 120,713 | +0.62(+1.40%) |
Sep 08, 2008 | 44.11 | 45.05 | 43.28 | 44.29 | 120,582 | +0.79(+1.82%) |
Sep 05, 2008 | 42.81 | 43.71 | 42.01 | 43.50 | 0 | +0.69(+1.61%) |
Sep 04, 2008 | 43.12 | 43.50 | 42.56 | 42.81 | 86,215 | -0.65(-1.50%) |
Sep 03, 2008 | 44.69 | 44.76 | 43.24 | 43.46 | 117,330 | -1.28(-2.86%) |
Sep 02, 2008 | 45.40 | 45.59 | 44.32 | 44.74 | 55,755 | -0.23(-0.51%) |
Aug 29, 2008 | 45.13 | 45.40 | 44.42 | 44.97 | 0 | -0.19(-0.42%) |
Aug 28, 2008 | 45.24 | 45.24 | 44.25 | 45.16 | 69,111 | -0.07(-0.15%) |
Aug 27, 2008 | 43.54 | 45.57 | 43.26 | 45.23 | 139,846 | +1.46(+3.34%) |
Aug 26, 2008 | 43.99 | 44.40 | 43.25 | 43.77 | 60,691 | -0.22(-0.50%) |
Aug 25, 2008 | 43.63 | 44.26 | 43.11 | 43.99 | 120,926 | +0.13(+0.30%) |
Aug 22, 2008 | 44.32 | 44.34 | 43.46 | 43.86 | 0 | -0.35(-0.79%) |
Aug 21, 2008 | 43.87 | 44.64 | 43.87 | 44.21 | 91,214 | -0.49(-1.10%) |
Aug 20, 2008 | 45.39 | 45.70 | 44.27 | 44.70 | 138,321 | -1.21(-2.64%) |
Aug 19, 2008 | 46.44 | 46.46 | 45.55 | 45.91 | 73,574 | -0.93(-1.99%) |
Aug 18, 2008 | 47.00 | 47.99 | 46.30 | 46.84 | 94,750 | -0.24(-0.51%) |
Aug 15, 2008 | 46.59 | 47.08 | 45.85 | 47.08 | 0 | +0.78(+1.68%) |
Aug 14, 2008 | 46.56 | 46.92 | 45.98 | 46.30 | 48,863 | -0.55(-1.17%) |
Aug 13, 2008 | 46.31 | 47.10 | 45.76 | 46.85 | 123,428 | +0.66(+1.43%) |
Aug 12, 2008 | 44.76 | 47.00 | 44.67 | 46.19 | 158,270 | +1.11(+2.46%) |
Aug 11, 2008 | 42.61 | 45.08 | 42.38 | 45.08 | 270,346 | +2.29(+5.35%) |
Aug 08, 2008 | 41.34 | 43.11 | 41.02 | 42.79 | 159,228 | +1.27(+3.06%) |
Aug 07, 2008 | 41.23 | 41.86 | 40.51 | 41.52 | 203,423 | +0.39(+0.95%) |
Aug 06, 2008 | 41.94 | 43.13 | 40.83 | 41.13 | 297,505 | -2.70(-6.16%) |
Aug 05, 2008 | 44.21 | 44.59 | 42.07 | 43.83 | 176,897 | +0.13(+0.30%) |
Aug 04, 2008 | 45.99 | 45.99 | 43.61 | 43.70 | 182,983 | -2.12(-4.63%) |
Aug 01, 2008 | 45.29 | 46.00 | 44.74 | 45.82 | 167,290 | +0.53(+1.17%) |
Jul 31, 2008 | 44.87 | 45.48 | 44.52 | 45.29 | 74,518 | -0.15(-0.33%) |
Jul 30, 2008 | 45.11 | 45.44 | 44.47 | 45.44 | 142,911 | +0.79(+1.77%) |
Jul 29, 2008 | 44.65 | 45.17 | 44.12 | 44.65 | 97,877 | +0.44(+1.00%) |
Jul 28, 2008 | 45.00 | 45.24 | 43.61 | 44.21 | 155,873 | -1.11(-2.45%) |
Jul 25, 2008 | 45.19 | 45.90 | 44.38 | 45.32 | 103,637 | +0.05(+0.11%) |
Jul 24, 2008 | 46.00 | 46.28 | 44.86 | 45.27 | 133,398 | -0.97(-2.10%) |
Jul 23, 2008 | 42.74 | 46.25 | 42.71 | 46.24 | 195,402 | +3.36(+7.84%) |
Jul 22, 2008 | 41.39 | 42.91 | 40.91 | 42.88 | 135,911 | +1.07(+2.56%) |
Jul 21, 2008 | 41.57 | 41.82 | 40.60 | 41.81 | 150,183 | +0.23(+0.55%) |
Jul 18, 2008 | 42.29 | 42.50 | 41.01 | 41.58 | 83,742 | -0.73(-1.73%) |
Jul 17, 2008 | 42.04 | 42.37 | 40.88 | 42.31 | 90,185 | +0.54(+1.29%) |
Jul 16, 2008 | 41.20 | 41.93 | 40.83 | 41.77 | 88,305 | +0.78(+1.90%) |
Jul 15, 2008 | 40.73 | 41.96 | 40.23 | 40.99 | 141,536 | -0.33(-0.80%) |
Jul 14, 2008 | 42.70 | 42.97 | 41.15 | 41.32 | 135,673 | -0.93(-2.20%) |
Jul 11, 2008 | 42.21 | 42.92 | 41.40 | 42.25 | 185,999 | -0.05(-0.12%) |
Jul 10, 2008 | 41.28 | 42.32 | 40.81 | 42.30 | 206,009 | +1.05(+2.55%) |
Jul 09, 2008 | 41.60 | 42.08 | 40.90 | 41.25 | 147,493 | -0.37(-0.89%) |
Jul 08, 2008 | 40.50 | 41.66 | 40.04 | 41.62 | 182,154 | +1.34(+3.33%) |
Jul 07, 2008 | 40.76 | 40.83 | 39.50 | 40.28 | 135,723 | -0.31(-0.76%) |
Jul 04, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | -0.07(-0.17%) |
Jul 02, 2008 | 40.77 | 41.48 | 40.15 | 40.66 | 141,275 | +0.02(+0.05%) |