Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.02 | 36.43 | 35.02 | 36.08 | 1,111,317 | +2.34(+6.92%) |
Sep 29, 2008 | 35.32 | 35.32 | 32.79 | 33.74 | 2,363,955 | -5.61(-14.25%) |
Sep 26, 2008 | 38.00 | 39.81 | 37.31 | 39.35 | 0 | -0.83(-2.06%) |
Sep 25, 2008 | 39.74 | 41.13 | 39.37 | 40.18 | 733,749 | +0.80(+2.02%) |
Sep 24, 2008 | 39.43 | 39.67 | 38.69 | 39.38 | 977,835 | +0.73(+1.88%) |
Sep 23, 2008 | 39.13 | 40.08 | 38.23 | 38.65 | 888,932 | -1.36(-3.41%) |
Sep 22, 2008 | 41.02 | 41.04 | 39.86 | 40.02 | 1,545,325 | -1.74(-4.17%) |
Sep 19, 2008 | 41.43 | 42.38 | 39.92 | 41.76 | 0 | +4.08(+10.83%) |
Sep 18, 2008 | 36.13 | 38.23 | 34.29 | 37.68 | 1,875,979 | +2.43(+6.90%) |
Sep 17, 2008 | 36.04 | 37.10 | 34.92 | 35.25 | 2,269,172 | -3.97(-10.11%) |
Sep 16, 2008 | 36.83 | 39.31 | 36.29 | 39.21 | 1,864,343 | +0.62(+1.60%) |
Sep 15, 2008 | 38.36 | 39.87 | 38.06 | 38.59 | 1,808,235 | -1.81(-4.49%) |
Sep 12, 2008 | 39.20 | 40.42 | 39.18 | 40.41 | 975,578 | +0.05(+0.11%) |
Sep 11, 2008 | 39.38 | 40.52 | 38.88 | 40.36 | 1,350,197 | -0.78(-1.89%) |
Sep 10, 2008 | 40.91 | 41.56 | 40.21 | 41.14 | 976,865 | +0.29(+0.70%) |
Sep 09, 2008 | 42.49 | 42.53 | 40.81 | 40.86 | 1,524,171 | -1.64(-3.87%) |
Sep 08, 2008 | 43.09 | 43.36 | 41.84 | 42.50 | 1,112,704 | +0.34(+0.81%) |
Sep 05, 2008 | 41.61 | 42.19 | 40.81 | 42.16 | 0 | +0.34(+0.80%) |
Sep 04, 2008 | 42.84 | 42.84 | 41.03 | 41.82 | 1,343,980 | -1.52(-3.52%) |
Sep 03, 2008 | 43.76 | 43.99 | 42.98 | 43.35 | 1,183,940 | -1.22(-2.74%) |
Sep 02, 2008 | 45.03 | 45.50 | 44.40 | 44.57 | 1,303,540 | -0.24(-0.54%) |
Aug 29, 2008 | 44.67 | 44.97 | 44.10 | 44.81 | 0 | -1.20(-2.60%) |
Aug 28, 2008 | 45.33 | 46.07 | 44.82 | 46.01 | 1,108,944 | -0.75(-1.61%) |
Aug 27, 2008 | 46.48 | 46.91 | 45.83 | 46.76 | 1,642,631 | +0.73(+1.59%) |
Aug 26, 2008 | 46.06 | 46.46 | 45.44 | 46.03 | 1,336,049 | +0.27(+0.59%) |
Aug 25, 2008 | 45.92 | 46.50 | 45.52 | 45.76 | 1,172,974 | -0.30(-0.66%) |
Aug 22, 2008 | 45.71 | 46.39 | 45.45 | 46.06 | 901,496 | +0.78(+1.72%) |
Aug 21, 2008 | 44.78 | 45.39 | 44.68 | 45.28 | 1,022,676 | -1.10(-2.37%) |
Aug 20, 2008 | 46.15 | 46.83 | 45.66 | 46.38 | 1,574,015 | +1.93(+4.33%) |
Aug 19, 2008 | 44.25 | 44.59 | 43.98 | 44.46 | 938,258 | -0.39(-0.87%) |
Aug 18, 2008 | 45.65 | 45.88 | 44.14 | 44.85 | 1,287,452 | -1.39(-3.00%) |
Aug 15, 2008 | 46.30 | 46.30 | 45.79 | 46.24 | 0 | -0.35(-0.76%) |
Aug 14, 2008 | 46.03 | 46.84 | 45.71 | 46.59 | 937,072 | +0.43(+0.93%) |
Aug 13, 2008 | 46.73 | 46.74 | 45.26 | 46.16 | 2,286,302 | -1.70(-3.54%) |
Aug 12, 2008 | 47.65 | 48.24 | 47.23 | 47.86 | 1,899,012 | -2.48(-4.93%) |
Aug 11, 2008 | 49.98 | 50.90 | 49.52 | 50.34 | 1,262,355 | -0.49(-0.97%) |
Aug 08, 2008 | 48.86 | 51.32 | 48.04 | 50.83 | 2,389,150 | +3.13(+6.57%) |
Aug 07, 2008 | 49.01 | 49.01 | 47.39 | 47.70 | 1,534,524 | -1.96(-3.95%) |
Aug 06, 2008 | 48.81 | 49.80 | 48.58 | 49.66 | 833,477 | +0.57(+1.16%) |
Aug 05, 2008 | 48.13 | 49.44 | 47.94 | 49.09 | 1,283,905 | +1.26(+2.64%) |
Aug 04, 2008 | 48.14 | 48.14 | 46.71 | 47.83 | 1,720,210 | -0.71(-1.46%) |
Aug 01, 2008 | 48.89 | 49.07 | 47.83 | 48.54 | 811,055 | +0.06(+0.13%) |
Jul 31, 2008 | 47.45 | 49.23 | 47.45 | 48.47 | 1,219,647 | -1.07(-2.16%) |
Jul 30, 2008 | 48.29 | 50.34 | 48.29 | 49.54 | 1,604,685 | +1.19(+2.47%) |
Jul 29, 2008 | 48.35 | 48.69 | 46.42 | 48.35 | 1,636,437 | +2.03(+4.37%) |
Jul 28, 2008 | 46.98 | 48.05 | 46.20 | 46.32 | 1,217,372 | -1.18(-2.49%) |
Jul 25, 2008 | 47.10 | 48.08 | 46.96 | 47.51 | 1,033,690 | +0.82(+1.77%) |
Jul 24, 2008 | 47.81 | 48.01 | 46.27 | 46.68 | 1,345,638 | -2.05(-4.21%) |
Jul 23, 2008 | 48.39 | 49.07 | 47.92 | 48.73 | 1,707,825 | +1.26(+2.66%) |
Jul 22, 2008 | 44.67 | 47.67 | 44.67 | 47.47 | 1,748,125 | +1.54(+3.35%) |
Jul 21, 2008 | 45.55 | 46.54 | 45.55 | 45.93 | 1,211,734 | +0.80(+1.77%) |
Jul 18, 2008 | 43.79 | 45.23 | 43.79 | 45.14 | 1,057,567 | +0.48(+1.07%) |
Jul 17, 2008 | 43.80 | 44.85 | 43.49 | 44.66 | 2,578,370 | +0.43(+0.98%) |
Jul 16, 2008 | 41.72 | 44.34 | 41.72 | 44.22 | 2,081,022 | +2.50(+5.98%) |
Jul 15, 2008 | 41.45 | 42.49 | 40.36 | 41.73 | 1,838,751 | -0.66(-1.56%) |
Jul 14, 2008 | 42.80 | 43.21 | 42.10 | 42.39 | 829,793 | -0.04(-0.10%) |
Jul 11, 2008 | 43.43 | 43.43 | 41.65 | 42.43 | 1,787,625 | -1.18(-2.71%) |
Jul 10, 2008 | 43.53 | 44.03 | 42.65 | 43.62 | 1,523,380 | +0.86(+2.01%) |
Jul 09, 2008 | 44.00 | 44.00 | 42.63 | 42.75 | 1,327,571 | -1.05(-2.39%) |
Jul 08, 2008 | 42.55 | 43.96 | 42.15 | 43.80 | 2,443,949 | +0.80(+1.85%) |
Jul 07, 2008 | 43.16 | 44.49 | 42.19 | 43.00 | 2,818,881 | +2.41(+5.93%) |
Jul 04, 2008 | 40.53 | 40.85 | 39.68 | 40.59 | 898,647 | +0.00(+0.00%) |
Jul 03, 2008 | 40.53 | 40.85 | 39.68 | 40.59 | 898,647 | +0.68(+1.70%) |
Jul 02, 2008 | 41.83 | 42.00 | 39.81 | 39.92 | 1,817,870 | -2.50(-5.89%) |