Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.75 | 37.66 | 35.60 | 37.43 | 190,146 | +1.94(+5.46%) |
Sep 29, 2008 | 37.80 | 37.80 | 35.20 | 35.49 | 275,476 | -2.42(-6.39%) |
Sep 26, 2008 | 37.74 | 37.98 | 36.27 | 37.91 | 0 | -0.87(-2.24%) |
Sep 25, 2008 | 38.84 | 39.06 | 38.32 | 38.78 | 191,182 | -0.16(-0.40%) |
Sep 24, 2008 | 41.03 | 41.03 | 38.60 | 38.94 | 342,189 | -1.47(-3.65%) |
Sep 23, 2008 | 41.14 | 41.45 | 39.47 | 40.41 | 327,444 | -0.85(-2.05%) |
Sep 22, 2008 | 41.73 | 41.87 | 40.70 | 41.26 | 279,530 | +0.04(+0.09%) |
Sep 19, 2008 | 38.64 | 42.74 | 38.64 | 41.22 | 0 | +2.20(+5.64%) |
Sep 18, 2008 | 40.87 | 41.23 | 37.94 | 39.02 | 469,415 | -1.02(-2.54%) |
Sep 17, 2008 | 41.83 | 42.25 | 39.93 | 40.04 | 270,969 | -2.79(-6.52%) |
Sep 16, 2008 | 40.81 | 43.43 | 40.81 | 42.83 | 414,982 | +1.43(+3.46%) |
Sep 15, 2008 | 41.87 | 43.53 | 41.26 | 41.40 | 317,049 | -1.84(-4.25%) |
Sep 12, 2008 | 43.94 | 43.94 | 42.68 | 43.24 | 182,965 | -0.63(-1.44%) |
Sep 11, 2008 | 42.69 | 43.96 | 42.22 | 43.87 | 244,369 | +0.78(+1.80%) |
Sep 10, 2008 | 42.16 | 43.49 | 41.86 | 43.09 | 286,931 | +0.83(+1.97%) |
Sep 09, 2008 | 44.38 | 44.86 | 42.20 | 42.26 | 285,064 | -2.71(-6.03%) |
Sep 08, 2008 | 45.59 | 46.31 | 44.26 | 44.97 | 173,688 | +0.75(+1.71%) |
Sep 05, 2008 | 44.45 | 44.53 | 42.07 | 44.22 | 0 | -0.43(-0.96%) |
Sep 04, 2008 | 46.18 | 46.55 | 43.80 | 44.65 | 271,159 | -2.14(-4.57%) |
Sep 03, 2008 | 47.34 | 47.81 | 46.28 | 46.78 | 259,294 | -0.55(-1.16%) |
Sep 02, 2008 | 49.77 | 49.93 | 46.80 | 47.33 | 249,599 | -1.05(-2.16%) |
Aug 29, 2008 | 48.19 | 48.70 | 47.35 | 48.38 | 224,999 | -0.24(-0.48%) |
Aug 28, 2008 | 46.75 | 49.80 | 46.53 | 48.61 | 408,913 | +2.47(+5.35%) |
Aug 27, 2008 | 46.26 | 46.65 | 45.98 | 46.14 | 213,690 | -0.12(-0.26%) |
Aug 26, 2008 | 46.58 | 46.58 | 45.62 | 46.26 | 142,008 | -0.11(-0.25%) |
Aug 25, 2008 | 46.25 | 46.63 | 45.49 | 46.38 | 321,341 | -0.06(-0.12%) |
Aug 22, 2008 | 46.29 | 46.63 | 45.20 | 46.43 | 273,896 | -0.09(-0.20%) |
Aug 21, 2008 | 47.49 | 47.49 | 45.89 | 46.53 | 212,669 | -1.27(-2.67%) |
Aug 20, 2008 | 48.10 | 48.51 | 47.15 | 47.80 | 188,932 | -0.18(-0.37%) |
Aug 19, 2008 | 49.07 | 49.07 | 47.54 | 47.98 | 180,923 | -1.44(-2.91%) |
Aug 18, 2008 | 50.56 | 50.60 | 48.53 | 49.42 | 233,348 | -0.60(-1.20%) |
Aug 15, 2008 | 52.23 | 52.27 | 49.87 | 50.02 | 0 | -1.42(-2.77%) |
Aug 14, 2008 | 49.77 | 52.15 | 48.76 | 51.44 | 384,436 | +1.48(+2.96%) |
Aug 13, 2008 | 48.53 | 50.04 | 48.32 | 49.96 | 269,600 | +0.95(+1.93%) |
Aug 12, 2008 | 49.81 | 50.04 | 48.58 | 49.01 | 345,349 | -1.00(-2.01%) |
Aug 11, 2008 | 47.48 | 50.83 | 47.12 | 50.02 | 642,855 | +2.19(+4.59%) |
Aug 08, 2008 | 45.58 | 47.87 | 45.40 | 47.82 | 436,104 | +1.87(+4.08%) |
Aug 07, 2008 | 45.35 | 46.60 | 45.07 | 45.95 | 480,528 | +0.68(+1.49%) |
Aug 06, 2008 | 44.69 | 46.01 | 44.13 | 45.27 | 389,506 | +0.49(+1.10%) |
Aug 05, 2008 | 41.97 | 44.90 | 41.66 | 44.78 | 600,479 | +2.56(+6.05%) |
Aug 04, 2008 | 40.36 | 43.64 | 40.36 | 42.23 | 979,166 | +2.85(+7.23%) |
Aug 01, 2008 | 44.54 | 44.54 | 38.45 | 39.38 | 1,231,907 | -4.60(-10.46%) |
Jul 31, 2008 | 46.59 | 46.59 | 43.15 | 43.98 | 424,484 | -2.49(-5.36%) |
Jul 30, 2008 | 45.49 | 46.55 | 45.42 | 46.47 | 200,899 | +1.69(+3.79%) |
Jul 29, 2008 | 44.77 | 45.20 | 43.29 | 44.77 | 217,340 | +1.22(+2.81%) |
Jul 28, 2008 | 44.77 | 45.20 | 43.36 | 43.55 | 224,758 | -0.93(-2.10%) |
Jul 25, 2008 | 44.75 | 45.54 | 44.19 | 44.48 | 204,622 | +0.06(+0.13%) |
Jul 24, 2008 | 45.02 | 45.21 | 43.71 | 44.43 | 203,646 | -0.19(-0.42%) |
Jul 23, 2008 | 46.53 | 46.63 | 44.02 | 44.61 | 232,607 | -1.79(-3.87%) |
Jul 22, 2008 | 44.34 | 46.55 | 43.98 | 46.41 | 274,250 | +1.69(+3.79%) |
Jul 21, 2008 | 44.22 | 44.80 | 42.89 | 44.71 | 302,943 | +0.76(+1.73%) |
Jul 18, 2008 | 44.86 | 45.10 | 43.18 | 43.95 | 193,096 | -0.86(-1.92%) |
Jul 17, 2008 | 43.78 | 45.57 | 43.58 | 44.81 | 321,515 | +1.65(+3.83%) |
Jul 16, 2008 | 42.51 | 43.31 | 41.83 | 43.16 | 423,109 | +0.87(+2.05%) |
Jul 15, 2008 | 41.54 | 43.13 | 40.47 | 42.29 | 206,397 | +0.19(+0.44%) |
Jul 14, 2008 | 42.72 | 43.33 | 41.74 | 42.10 | 249,477 | +0.16(+0.37%) |
Jul 11, 2008 | 42.48 | 42.92 | 40.48 | 41.95 | 309,220 | -0.99(-2.31%) |
Jul 10, 2008 | 42.07 | 43.63 | 42.01 | 42.94 | 419,108 | +1.04(+2.48%) |
Jul 09, 2008 | 42.42 | 43.58 | 41.77 | 41.90 | 391,229 | -0.49(-1.16%) |
Jul 08, 2008 | 41.24 | 42.39 | 39.83 | 42.39 | 360,714 | +0.72(+1.73%) |
Jul 07, 2008 | 42.28 | 43.24 | 40.99 | 41.67 | 456,601 | -0.97(-2.27%) |
Jul 04, 2008 | 43.46 | 43.46 | 40.95 | 42.64 | 353,620 | +0.00(+0.00%) |
Jul 03, 2008 | 43.46 | 43.46 | 40.95 | 42.64 | 353,620 | -0.83(-1.90%) |
Jul 02, 2008 | 47.41 | 47.57 | 43.28 | 43.46 | 506,007 | -4.08(-8.58%) |