Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.45 | 41.45 | 39.85 | 41.45 | 4,962 | +1.95(+4.94%) |
Sep 29, 2008 | 46.20 | 44.00 | 39.50 | 39.50 | 7,311 | -6.70(-14.50%) |
Sep 26, 2008 | 46.20 | 46.80 | 45.25 | 46.20 | 10,409 | -1.60(-3.35%) |
Sep 25, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 47.80 | 48.50 | 47.80 | 47.80 | 3,683 | +2.05(+4.48%) |
Sep 23, 2008 | 49.50 | 47.50 | 45.75 | 45.75 | 6,933 | -3.75(-7.58%) |
Sep 22, 2008 | 49.50 | 50.85 | 46.50 | 49.50 | 13,350 | +2.75(+5.88%) |
Sep 19, 2008 | 46.75 | 47.25 | 44.00 | 46.75 | 17,773 | +5.25(+12.65%) |
Sep 18, 2008 | 41.50 | 43.00 | 39.50 | 41.50 | 24,927 | +1.25(+3.11%) |
Sep 17, 2008 | 40.25 | 41.35 | 38.00 | 40.25 | 10,722 | +0.04(+0.10%) |
Sep 16, 2008 | 40.21 | 40.70 | 38.20 | 40.21 | 28,215 | +0.45(+1.13%) |
Sep 15, 2008 | 39.76 | 42.30 | 39.75 | 39.76 | 9,924 | -4.39(-9.94%) |
Sep 12, 2008 | 44.15 | 44.15 | 42.50 | 44.15 | 9,537 | +1.75(+4.13%) |
Sep 11, 2008 | 42.40 | 42.45 | 40.65 | 42.40 | 15,061 | -2.55(-5.67%) |
Sep 10, 2008 | 44.95 | 44.95 | 43.35 | 44.95 | 30,936 | +1.50(+3.45%) |
Sep 09, 2008 | 43.45 | 46.00 | 43.45 | 43.45 | 17,105 | -2.75(-5.95%) |
Sep 08, 2008 | 46.20 | 47.55 | 46.00 | 46.20 | 19,466 | +0.70(+1.54%) |
Sep 05, 2008 | 45.50 | 45.75 | 44.35 | 45.50 | 9,841 | -0.55(-1.19%) |
Sep 04, 2008 | 46.05 | 47.70 | 45.30 | 46.05 | 3,771 | -0.85(-1.81%) |
Sep 03, 2008 | 46.90 | 47.55 | 46.45 | 46.90 | 4,591 | -0.60(-1.26%) |
Sep 02, 2008 | 47.50 | 49.00 | 47.00 | 47.50 | 2,335 | -6.85(-12.60%) |
Aug 29, 2008 | 54.35 | 54.55 | 53.90 | 54.35 | 11,087 | +1.85(+3.52%) |
Aug 28, 2008 | 51.10 | 53.05 | 51.90 | 52.50 | 6,774 | +1.40(+2.74%) |
Aug 27, 2008 | 51.10 | 51.20 | 50.30 | 51.10 | 3,281 | +2.75(+5.69%) |
Aug 26, 2008 | 48.35 | 49.45 | 48.00 | 48.35 | 5,274 | +0.25(+0.52%) |
Aug 25, 2008 | 48.10 | 49.60 | 48.10 | 48.10 | 12,543 | -0.35(-0.72%) |
Aug 22, 2008 | 48.45 | 50.00 | 48.05 | 48.45 | 24,788 | -1.28(-2.57%) |
Aug 21, 2008 | 49.73 | 50.10 | 48.00 | 49.73 | 17,985 | +1.23(+2.54%) |
Aug 20, 2008 | 48.50 | 48.79 | 47.50 | 48.50 | 30,393 | +0.01(+0.02%) |
Aug 19, 2008 | 48.00 | 48.49 | 46.70 | 48.49 | 26,911 | +0.49(+1.02%) |
Aug 18, 2008 | 48.00 | 49.10 | 48.00 | 48.00 | 3,159 | +1.80(+3.90%) |
Aug 15, 2008 | 46.20 | 46.65 | 45.51 | 46.20 | 5,315 | -2.07(-4.29%) |
Aug 14, 2008 | 48.27 | 48.35 | 47.60 | 48.27 | 20,417 | +1.53(+3.27%) |
Aug 13, 2008 | 46.74 | 47.25 | 44.60 | 46.74 | 43,751 | +1.54(+3.41%) |
Aug 12, 2008 | 45.25 | 45.89 | 45.20 | 45.20 | 6,516 | -0.05(-0.11%) |
Aug 11, 2008 | 45.25 | 45.65 | 45.01 | 45.25 | 9,603 | -0.25(-0.55%) |
Aug 08, 2008 | 45.50 | 45.50 | 44.71 | 45.50 | 9,477 | -0.70(-1.52%) |
Aug 07, 2008 | 46.20 | 47.26 | 46.20 | 46.20 | 11,308 | -0.40(-0.86%) |
Aug 06, 2008 | 46.60 | 46.84 | 45.74 | 46.60 | 24,827 | -0.65(-1.38%) |
Aug 05, 2008 | 47.25 | 47.60 | 46.40 | 47.25 | 10,266 | -0.81(-1.69%) |
Aug 04, 2008 | 48.06 | 50.85 | 48.06 | 48.06 | 18,951 | -1.09(-2.22%) |
Aug 01, 2008 | 49.15 | 49.90 | 48.70 | 49.15 | 20,544 | -0.35(-0.71%) |
Jul 31, 2008 | 50.25 | 51.35 | 49.50 | 49.50 | 23,900 | -0.75(-1.49%) |
Jul 30, 2008 | 48.80 | 50.49 | 48.45 | 50.25 | 43,967 | +1.45(+2.97%) |
Jul 29, 2008 | 48.80 | 49.00 | 48.30 | 48.80 | 12,371 | +1.25(+2.63%) |
Jul 28, 2008 | 47.55 | 48.00 | 47.55 | 47.55 | 38,405 | -1.89(-3.82%) |
Jul 25, 2008 | 49.44 | 50.40 | 49.21 | 49.44 | 52,051 | -0.26(-0.52%) |
Jul 24, 2008 | 49.70 | 50.85 | 49.70 | 49.70 | 6,810 | -3.55(-6.67%) |
Jul 23, 2008 | 53.25 | 53.85 | 52.85 | 53.25 | 13,181 | -1.25(-2.29%) |
Jul 22, 2008 | 54.50 | 55.20 | 54.00 | 54.50 | 20,550 | -1.70(-3.02%) |
Jul 21, 2008 | 54.35 | 56.20 | 54.85 | 56.20 | 8,205 | +1.85(+3.40%) |
Jul 18, 2008 | 54.35 | 54.75 | 54.00 | 54.35 | 5,020 | -2.30(-4.06%) |
Jul 17, 2008 | 57.90 | 57.55 | 55.50 | 56.65 | 6,129 | -1.25(-2.16%) |
Jul 16, 2008 | 57.90 | 58.25 | 57.00 | 57.90 | 7,998 | -0.85(-1.45%) |
Jul 15, 2008 | 58.75 | 60.25 | 58.55 | 58.75 | 12,918 | +0.05(+0.09%) |
Jul 14, 2008 | 58.70 | 59.15 | 58.35 | 58.70 | 9,566 | -0.15(-0.25%) |
Jul 11, 2008 | 58.85 | 58.85 | 57.00 | 58.85 | 12,313 | +2.50(+4.44%) |
Jul 10, 2008 | 56.35 | 56.95 | 55.50 | 56.35 | 7,783 | +0.94(+1.70%) |
Jul 09, 2008 | 55.41 | 56.95 | 55.40 | 55.41 | 16,339 | -0.29(-0.52%) |
Jul 08, 2008 | 55.70 | 55.75 | 54.25 | 55.70 | 18,270 | -0.16(-0.29%) |
Jul 07, 2008 | 55.86 | 57.30 | 55.85 | 55.86 | 13,896 | -4.15(-6.92%) |
Jul 04, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | +0.00(+0.00%) |
Jul 03, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | -2.29(-3.68%) |
Jul 02, 2008 | 62.30 | 63.50 | 62.30 | 62.30 | 26,884 | +0.80(+1.30%) |