Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.51 | 39.44 | 37.36 | 39.04 | 1,133,107 | +1.68(+4.50%) |
Sep 29, 2008 | 39.60 | 39.62 | 37.20 | 37.36 | 2,170,487 | -2.74(-6.84%) |
Sep 26, 2008 | 39.54 | 40.30 | 39.41 | 40.10 | 0 | -0.25(-0.63%) |
Sep 25, 2008 | 40.09 | 40.92 | 39.41 | 40.35 | 935,609 | +0.72(+1.83%) |
Sep 24, 2008 | 40.66 | 40.97 | 39.22 | 39.63 | 1,120,173 | -0.88(-2.18%) |
Sep 23, 2008 | 40.39 | 41.46 | 39.33 | 40.51 | 2,220,147 | +0.87(+2.19%) |
Sep 22, 2008 | 41.76 | 41.82 | 39.60 | 39.64 | 1,314,058 | -2.57(-6.09%) |
Sep 19, 2008 | 44.36 | 46.44 | 37.98 | 42.21 | 0 | +2.28(+5.71%) |
Sep 18, 2008 | 39.47 | 40.22 | 37.18 | 39.93 | 2,052,305 | +1.28(+3.31%) |
Sep 17, 2008 | 40.37 | 40.59 | 38.54 | 38.66 | 2,574,632 | -1.69(-4.19%) |
Sep 16, 2008 | 39.77 | 40.63 | 37.77 | 40.34 | 6,317,503 | -0.15(-0.37%) |
Sep 15, 2008 | 41.09 | 42.67 | 39.25 | 40.49 | 3,133,089 | -2.36(-5.51%) |
Sep 12, 2008 | 43.89 | 44.06 | 42.60 | 42.85 | 0 | -1.32(-2.99%) |
Sep 11, 2008 | 45.15 | 45.45 | 42.98 | 44.18 | 1,020,701 | -0.78(-1.74%) |
Sep 10, 2008 | 44.76 | 45.45 | 44.38 | 44.96 | 837,726 | +0.55(+1.25%) |
Sep 09, 2008 | 45.39 | 46.92 | 44.26 | 44.41 | 1,000,176 | -0.75(-1.67%) |
Sep 08, 2008 | 44.36 | 45.92 | 44.36 | 45.16 | 1,022,674 | +1.88(+4.35%) |
Sep 05, 2008 | 44.10 | 44.10 | 42.70 | 43.28 | 0 | -0.77(-1.75%) |
Sep 04, 2008 | 45.72 | 45.89 | 43.80 | 44.05 | 1,738,707 | -2.34(-5.04%) |
Sep 03, 2008 | 47.32 | 48.37 | 46.39 | 46.39 | 917,233 | -1.12(-2.36%) |
Sep 02, 2008 | 47.44 | 48.56 | 47.16 | 47.51 | 386,119 | +0.66(+1.40%) |
Aug 29, 2008 | 47.11 | 47.40 | 46.75 | 46.85 | 0 | -0.58(-1.23%) |
Aug 28, 2008 | 47.39 | 47.81 | 47.20 | 47.43 | 538,937 | +0.19(+0.40%) |
Aug 27, 2008 | 46.84 | 47.61 | 46.79 | 47.25 | 457,658 | +0.57(+1.22%) |
Aug 26, 2008 | 46.24 | 47.08 | 46.06 | 46.68 | 381,450 | +0.54(+1.17%) |
Aug 25, 2008 | 48.08 | 48.19 | 46.10 | 46.14 | 424,658 | -1.67(-3.50%) |
Aug 22, 2008 | 47.62 | 47.81 | 46.99 | 47.81 | 0 | +0.49(+1.04%) |
Aug 21, 2008 | 46.78 | 47.77 | 46.61 | 47.32 | 641,789 | +0.25(+0.54%) |
Aug 20, 2008 | 47.84 | 47.90 | 46.78 | 47.07 | 609,384 | -0.76(-1.59%) |
Aug 19, 2008 | 48.46 | 48.67 | 47.38 | 47.83 | 1,021,850 | -1.07(-2.18%) |
Aug 18, 2008 | 49.85 | 50.18 | 48.69 | 48.90 | 591,451 | -0.78(-1.56%) |
Aug 15, 2008 | 49.39 | 50.65 | 49.05 | 49.67 | 0 | +0.61(+1.25%) |
Aug 14, 2008 | 47.10 | 49.31 | 47.10 | 49.06 | 895,122 | +1.20(+2.50%) |
Aug 13, 2008 | 48.01 | 48.11 | 47.02 | 47.87 | 1,015,854 | +0.33(+0.69%) |
Aug 12, 2008 | 47.58 | 48.00 | 47.22 | 47.54 | 989,255 | -0.22(-0.45%) |
Aug 11, 2008 | 47.16 | 48.10 | 46.35 | 47.75 | 558,153 | +0.41(+0.87%) |
Aug 08, 2008 | 45.77 | 47.48 | 45.77 | 47.34 | 838,493 | +1.57(+3.43%) |
Aug 07, 2008 | 44.71 | 45.80 | 44.46 | 45.77 | 610,712 | +0.80(+1.78%) |
Aug 06, 2008 | 43.69 | 44.98 | 43.33 | 44.98 | 524,013 | +1.07(+2.43%) |
Aug 05, 2008 | 43.32 | 44.07 | 43.21 | 43.91 | 343,393 | +0.77(+1.78%) |
Aug 04, 2008 | 43.40 | 43.40 | 42.78 | 43.14 | 477,895 | -0.53(-1.21%) |
Aug 01, 2008 | 43.25 | 44.04 | 42.60 | 43.67 | 395,838 | +0.58(+1.35%) |
Jul 31, 2008 | 43.09 | 43.66 | 42.64 | 43.09 | 414,741 | -0.64(-1.45%) |
Jul 30, 2008 | 44.03 | 44.12 | 43.08 | 43.72 | 485,779 | +0.43(+1.00%) |
Jul 29, 2008 | 43.29 | 43.38 | 41.51 | 43.29 | 651,389 | +1.74(+4.19%) |
Jul 28, 2008 | 42.80 | 43.16 | 41.06 | 41.55 | 594,581 | -1.17(-2.73%) |
Jul 25, 2008 | 42.85 | 43.31 | 42.35 | 42.71 | 364,631 | -0.27(-0.63%) |
Jul 24, 2008 | 44.04 | 44.04 | 42.91 | 42.98 | 438,318 | -0.72(-1.66%) |
Jul 23, 2008 | 43.21 | 44.80 | 43.21 | 43.71 | 556,253 | +0.44(+1.02%) |
Jul 22, 2008 | 42.26 | 43.30 | 41.78 | 43.26 | 327,286 | +0.87(+2.04%) |
Jul 21, 2008 | 43.02 | 43.26 | 41.93 | 42.40 | 259,190 | -0.21(-0.49%) |
Jul 18, 2008 | 42.70 | 43.10 | 42.52 | 42.61 | 323,153 | -0.09(-0.21%) |
Jul 17, 2008 | 41.99 | 42.89 | 40.84 | 42.70 | 686,304 | +0.84(+2.00%) |
Jul 16, 2008 | 40.75 | 41.93 | 40.34 | 41.86 | 387,792 | +1.36(+3.36%) |
Jul 15, 2008 | 40.62 | 41.26 | 39.41 | 40.50 | 620,032 | -0.12(-0.29%) |
Jul 14, 2008 | 41.00 | 41.27 | 40.33 | 40.62 | 842,456 | +0.07(+0.17%) |
Jul 11, 2008 | 40.09 | 41.09 | 39.79 | 40.55 | 575,769 | -0.54(-1.31%) |
Jul 10, 2008 | 41.70 | 42.22 | 40.72 | 41.09 | 527,016 | -0.48(-1.15%) |
Jul 09, 2008 | 42.66 | 43.02 | 41.45 | 41.57 | 608,795 | -0.79(-1.87%) |
Jul 08, 2008 | 40.94 | 42.50 | 39.46 | 42.36 | 1,058,096 | +1.47(+3.60%) |
Jul 07, 2008 | 42.38 | 43.28 | 40.78 | 40.89 | 1,059,974 | -1.05(-2.51%) |
Jul 04, 2008 | 42.97 | 43.48 | 41.64 | 41.94 | 816,193 | +0.00(+0.00%) |
Jul 03, 2008 | 42.97 | 43.48 | 41.64 | 41.94 | 816,193 | -0.65(-1.53%) |
Jul 02, 2008 | 42.07 | 42.80 | 42.03 | 42.59 | 1,199,530 | +0.64(+1.53%) |