Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.83 | 40.52 | 38.03 | 40.24 | 138,060 | +1.61(+4.17%) |
Sep 29, 2008 | 40.41 | 40.41 | 37.92 | 38.63 | 131,369 | -2.20(-5.40%) |
Sep 26, 2008 | 40.07 | 41.04 | 39.69 | 40.84 | 0 | +0.80(+1.99%) |
Sep 25, 2008 | 40.67 | 40.67 | 38.69 | 40.04 | 158,195 | +1.07(+2.75%) |
Sep 24, 2008 | 38.68 | 39.45 | 38.31 | 38.97 | 83,540 | -0.56(-1.41%) |
Sep 23, 2008 | 40.40 | 40.74 | 39.51 | 39.52 | 119,355 | -0.93(-2.31%) |
Sep 22, 2008 | 42.84 | 43.31 | 40.36 | 40.46 | 103,999 | -2.04(-4.80%) |
Sep 19, 2008 | 40.74 | 43.88 | 40.74 | 42.50 | 0 | +2.20(+5.47%) |
Sep 18, 2008 | 40.73 | 40.73 | 37.31 | 40.30 | 160,022 | +0.67(+1.69%) |
Sep 17, 2008 | 37.77 | 41.23 | 37.77 | 39.63 | 173,554 | +0.21(+0.52%) |
Sep 16, 2008 | 39.28 | 39.96 | 38.13 | 39.42 | 120,164 | -0.03(-0.09%) |
Sep 15, 2008 | 41.65 | 41.65 | 39.03 | 39.45 | 77,258 | -2.20(-5.27%) |
Sep 12, 2008 | 41.59 | 41.87 | 40.92 | 41.65 | 0 | +0.27(+0.64%) |
Sep 11, 2008 | 42.03 | 42.03 | 40.81 | 41.38 | 191,713 | -1.29(-3.02%) |
Sep 10, 2008 | 43.23 | 43.41 | 42.47 | 42.67 | 125,623 | -0.09(-0.20%) |
Sep 09, 2008 | 43.41 | 44.82 | 42.71 | 42.76 | 177,460 | -1.58(-3.56%) |
Sep 08, 2008 | 43.40 | 44.37 | 43.13 | 44.34 | 88,052 | +1.31(+3.05%) |
Sep 05, 2008 | 42.97 | 43.37 | 42.77 | 43.02 | 0 | -0.12(-0.28%) |
Sep 04, 2008 | 44.53 | 44.64 | 43.01 | 43.14 | 118,072 | -1.39(-3.12%) |
Sep 03, 2008 | 44.88 | 45.24 | 43.98 | 44.53 | 132,049 | -0.33(-0.73%) |
Sep 02, 2008 | 44.82 | 45.45 | 44.27 | 44.86 | 128,148 | +0.00(+0.00%) |
Aug 29, 2008 | 43.02 | 44.86 | 42.91 | 44.86 | 0 | +0.56(+1.26%) |
Aug 28, 2008 | 44.09 | 44.40 | 43.55 | 44.30 | 102,605 | +0.26(+0.58%) |
Aug 27, 2008 | 44.17 | 44.23 | 43.16 | 44.04 | 181,826 | -0.01(-0.02%) |
Aug 26, 2008 | 44.60 | 44.82 | 43.53 | 44.05 | 205,337 | -0.33(-0.75%) |
Aug 25, 2008 | 45.59 | 45.59 | 44.36 | 44.39 | 73,004 | -1.33(-2.91%) |
Aug 22, 2008 | 45.46 | 46.14 | 45.35 | 45.72 | 0 | +0.15(+0.34%) |
Aug 21, 2008 | 46.69 | 46.69 | 45.08 | 45.56 | 109,120 | -0.96(-2.06%) |
Aug 20, 2008 | 45.73 | 47.36 | 45.73 | 46.52 | 62,903 | +0.59(+1.29%) |
Aug 19, 2008 | 46.97 | 47.73 | 45.83 | 45.93 | 62,087 | -1.93(-4.03%) |
Aug 18, 2008 | 48.64 | 48.86 | 47.78 | 47.86 | 58,950 | -0.77(-1.59%) |
Aug 15, 2008 | 48.07 | 49.04 | 47.67 | 48.63 | 0 | +0.30(+0.62%) |
Aug 14, 2008 | 48.90 | 49.10 | 48.00 | 48.33 | 57,812 | +0.20(+0.41%) |
Aug 13, 2008 | 49.40 | 49.65 | 47.73 | 48.13 | 136,361 | -1.40(-2.82%) |
Aug 12, 2008 | 50.95 | 51.06 | 49.40 | 49.53 | 94,349 | -1.20(-2.37%) |
Aug 11, 2008 | 51.46 | 51.57 | 49.40 | 50.73 | 168,369 | -0.54(-1.05%) |
Aug 08, 2008 | 50.26 | 51.68 | 50.10 | 51.27 | 155,239 | +0.75(+1.49%) |
Aug 07, 2008 | 51.97 | 53.47 | 50.48 | 50.52 | 142,821 | -2.83(-5.31%) |
Aug 06, 2008 | 53.30 | 53.74 | 52.71 | 53.35 | 103,561 | -0.69(-1.27%) |
Aug 05, 2008 | 52.53 | 54.04 | 52.33 | 54.04 | 87,279 | +1.50(+2.86%) |
Aug 04, 2008 | 52.49 | 52.83 | 51.27 | 52.53 | 46,677 | +0.21(+0.41%) |
Aug 01, 2008 | 50.91 | 52.59 | 50.91 | 52.32 | 51,110 | +1.16(+2.26%) |
Jul 31, 2008 | 52.58 | 53.00 | 51.10 | 51.16 | 88,953 | -1.54(-2.93%) |
Jul 30, 2008 | 51.16 | 52.73 | 51.11 | 52.71 | 136,144 | +1.24(+2.42%) |
Jul 29, 2008 | 51.46 | 51.89 | 50.30 | 51.46 | 85,944 | +1.29(+2.56%) |
Jul 28, 2008 | 50.05 | 50.99 | 49.71 | 50.18 | 52,572 | +0.21(+0.43%) |
Jul 25, 2008 | 49.75 | 50.64 | 49.49 | 49.96 | 92,944 | +0.56(+1.13%) |
Jul 24, 2008 | 50.05 | 50.86 | 49.23 | 49.40 | 107,602 | -0.64(-1.29%) |
Jul 23, 2008 | 47.65 | 50.14 | 47.65 | 50.05 | 183,474 | +2.22(+4.64%) |
Jul 22, 2008 | 48.22 | 49.15 | 47.54 | 47.83 | 129,458 | -1.66(-3.36%) |
Jul 21, 2008 | 48.28 | 49.71 | 48.28 | 49.49 | 140,805 | +0.94(+1.94%) |
Jul 18, 2008 | 48.32 | 49.43 | 47.37 | 48.55 | 252,405 | +0.30(+0.62%) |
Jul 17, 2008 | 47.75 | 48.49 | 47.24 | 48.25 | 194,379 | +0.63(+1.33%) |
Jul 16, 2008 | 48.43 | 48.43 | 46.05 | 47.61 | 79,514 | -0.48(-1.00%) |
Jul 15, 2008 | 46.10 | 48.16 | 45.35 | 48.09 | 90,034 | +1.18(+2.50%) |
Jul 14, 2008 | 47.69 | 48.45 | 46.79 | 46.92 | 76,247 | -0.59(-1.25%) |
Jul 11, 2008 | 46.15 | 48.03 | 46.15 | 47.51 | 108,354 | +0.12(+0.25%) |
Jul 10, 2008 | 47.22 | 48.39 | 47.09 | 47.39 | 83,465 | -0.30(-0.63%) |
Jul 09, 2008 | 47.28 | 48.98 | 46.87 | 47.69 | 105,974 | +0.06(+0.13%) |
Jul 08, 2008 | 47.98 | 48.29 | 46.07 | 47.63 | 145,628 | +0.41(+0.87%) |
Jul 07, 2008 | 47.35 | 47.81 | 46.49 | 47.22 | 71,438 | +0.21(+0.46%) |
Jul 04, 2008 | 47.24 | 47.49 | 46.60 | 47.00 | 35,467 | +0.00(+0.00%) |
Jul 03, 2008 | 47.24 | 47.49 | 46.60 | 47.00 | 35,467 | -0.39(-0.81%) |
Jul 02, 2008 | 49.06 | 49.06 | 46.76 | 47.39 | 202,707 | -1.13(-2.33%) |