Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 46.20 | 48.24 | 45.36 | 47.75 | 469,994 | +2.63(+5.82%) |
Sep 29, 2008 | 47.59 | 47.59 | 43.82 | 45.12 | 460,823 | -3.62(-7.42%) |
Sep 26, 2008 | 47.33 | 48.83 | 46.96 | 48.74 | 0 | +0.10(+0.21%) |
Sep 25, 2008 | 48.70 | 50.02 | 48.01 | 48.63 | 247,340 | +0.03(+0.06%) |
Sep 24, 2008 | 48.89 | 49.99 | 48.46 | 48.61 | 251,572 | +0.04(+0.08%) |
Sep 23, 2008 | 54.10 | 54.73 | 47.97 | 48.57 | 939,358 | -5.87(-10.79%) |
Sep 22, 2008 | 54.66 | 56.01 | 54.23 | 54.44 | 576,080 | -0.36(-0.66%) |
Sep 19, 2008 | 56.42 | 56.42 | 49.76 | 54.80 | 0 | +4.44(+8.82%) |
Sep 18, 2008 | 46.95 | 51.33 | 46.38 | 50.36 | 900,333 | +4.39(+9.56%) |
Sep 17, 2008 | 46.73 | 47.88 | 44.67 | 45.97 | 449,821 | -1.27(-2.68%) |
Sep 16, 2008 | 43.31 | 47.24 | 42.63 | 47.24 | 789,524 | +2.92(+6.60%) |
Sep 15, 2008 | 45.61 | 45.91 | 44.00 | 44.31 | 520,363 | -2.73(-5.80%) |
Sep 12, 2008 | 44.32 | 47.77 | 44.32 | 47.04 | 0 | +2.29(+5.11%) |
Sep 11, 2008 | 45.21 | 45.42 | 43.67 | 44.76 | 999,722 | -0.80(-1.77%) |
Sep 10, 2008 | 46.98 | 47.26 | 44.75 | 45.56 | 1,071,849 | -0.77(-1.66%) |
Sep 09, 2008 | 49.24 | 49.24 | 45.61 | 46.33 | 705,121 | -3.40(-6.83%) |
Sep 08, 2008 | 50.70 | 51.70 | 49.35 | 49.73 | 383,417 | -0.53(-1.05%) |
Sep 05, 2008 | 50.42 | 50.71 | 48.20 | 50.25 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 52.88 | 52.88 | 48.98 | 50.26 | 1,022,026 | -2.25(-4.28%) |
Sep 03, 2008 | 52.27 | 53.18 | 51.36 | 52.51 | 1,002,073 | -0.41(-0.77%) |
Sep 02, 2008 | 54.59 | 55.91 | 52.66 | 52.92 | 573,643 | -2.68(-4.83%) |
Aug 29, 2008 | 57.36 | 57.52 | 55.48 | 55.60 | 0 | -1.43(-2.51%) |
Aug 28, 2008 | 57.53 | 57.88 | 55.73 | 57.03 | 279,549 | -0.17(-0.29%) |
Aug 27, 2008 | 56.26 | 57.54 | 55.57 | 57.20 | 613,387 | +1.51(+2.71%) |
Aug 26, 2008 | 54.00 | 55.92 | 54.00 | 55.69 | 357,845 | +1.92(+3.56%) |
Aug 25, 2008 | 54.16 | 54.67 | 52.73 | 53.78 | 290,112 | -0.21(-0.39%) |
Aug 22, 2008 | 53.09 | 54.43 | 52.48 | 53.99 | 0 | +0.60(+1.13%) |
Aug 21, 2008 | 53.26 | 54.50 | 53.00 | 53.39 | 373,895 | +0.50(+0.94%) |
Aug 20, 2008 | 52.06 | 53.13 | 51.21 | 52.89 | 395,145 | +1.48(+2.88%) |
Aug 19, 2008 | 49.54 | 51.93 | 48.97 | 51.41 | 315,913 | +1.50(+3.00%) |
Aug 18, 2008 | 52.42 | 52.42 | 49.61 | 49.91 | 395,893 | -1.90(-3.66%) |
Aug 15, 2008 | 53.28 | 53.70 | 50.90 | 51.81 | 0 | -1.72(-3.21%) |
Aug 14, 2008 | 49.90 | 54.06 | 49.90 | 53.53 | 1,189,958 | +3.50(+6.99%) |
Aug 13, 2008 | 49.20 | 50.41 | 48.74 | 50.03 | 422,540 | +0.97(+1.98%) |
Aug 12, 2008 | 48.65 | 49.45 | 48.34 | 49.06 | 545,481 | +0.47(+0.97%) |
Aug 11, 2008 | 48.01 | 48.70 | 47.35 | 48.59 | 408,387 | +0.71(+1.49%) |
Aug 08, 2008 | 49.49 | 49.49 | 46.84 | 47.87 | 621,054 | -1.95(-3.92%) |
Aug 07, 2008 | 49.67 | 51.05 | 49.49 | 49.83 | 586,134 | +0.16(+0.32%) |
Aug 06, 2008 | 48.24 | 49.72 | 47.36 | 49.67 | 276,487 | +1.68(+3.51%) |
Aug 05, 2008 | 47.41 | 48.72 | 46.26 | 47.99 | 497,014 | +0.03(+0.06%) |
Aug 04, 2008 | 50.90 | 51.06 | 47.50 | 47.96 | 427,110 | -3.11(-6.09%) |
Aug 01, 2008 | 50.17 | 51.85 | 50.17 | 51.07 | 523,315 | +0.44(+0.88%) |
Jul 31, 2008 | 51.40 | 53.23 | 50.39 | 50.62 | 718,447 | -0.06(-0.11%) |
Jul 30, 2008 | 47.88 | 51.17 | 46.71 | 50.68 | 702,153 | +2.96(+6.20%) |
Jul 29, 2008 | 47.72 | 49.49 | 47.40 | 47.72 | 664,870 | +0.03(+0.06%) |
Jul 28, 2008 | 47.96 | 48.53 | 46.89 | 47.69 | 415,185 | -0.17(-0.35%) |
Jul 25, 2008 | 47.59 | 49.11 | 46.67 | 47.86 | 247,909 | +1.21(+2.60%) |
Jul 24, 2008 | 48.02 | 48.39 | 45.81 | 46.64 | 347,332 | -0.89(-1.87%) |
Jul 23, 2008 | 48.39 | 49.00 | 46.31 | 47.53 | 451,400 | -1.28(-2.62%) |
Jul 22, 2008 | 48.80 | 49.93 | 47.37 | 48.81 | 345,788 | -0.43(-0.88%) |
Jul 21, 2008 | 49.11 | 49.42 | 47.90 | 49.24 | 292,601 | +0.36(+0.74%) |
Jul 18, 2008 | 48.28 | 50.30 | 48.01 | 48.88 | 353,297 | +0.93(+1.93%) |
Jul 17, 2008 | 50.17 | 51.06 | 46.70 | 47.96 | 476,686 | -2.04(-4.09%) |
Jul 16, 2008 | 48.77 | 50.25 | 48.37 | 50.00 | 483,036 | +0.83(+1.69%) |
Jul 15, 2008 | 50.54 | 50.72 | 48.76 | 49.17 | 395,186 | -1.64(-3.22%) |
Jul 14, 2008 | 50.68 | 51.11 | 49.88 | 50.81 | 588,252 | +1.05(+2.10%) |
Jul 11, 2008 | 49.62 | 50.59 | 48.34 | 49.76 | 385,005 | +0.36(+0.73%) |
Jul 10, 2008 | 47.35 | 49.79 | 46.27 | 49.40 | 682,313 | +2.19(+4.64%) |
Jul 09, 2008 | 49.88 | 50.46 | 46.92 | 47.21 | 479,961 | -2.36(-4.76%) |
Jul 08, 2008 | 48.21 | 49.65 | 46.33 | 49.57 | 573,507 | +0.66(+1.34%) |
Jul 07, 2008 | 50.19 | 50.59 | 48.33 | 48.91 | 556,632 | -1.30(-2.58%) |
Jul 04, 2008 | 51.55 | 51.55 | 49.10 | 50.21 | 511,658 | +0.00(+0.00%) |
Jul 03, 2008 | 51.55 | 51.55 | 49.10 | 50.21 | 511,658 | -1.09(-2.13%) |
Jul 02, 2008 | 51.34 | 53.19 | 50.86 | 51.30 | 568,882 | -0.41(-0.79%) |