Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.50 | 34.77 | 33.73 | 34.54 | 628,158 | +0.22(+0.64%) |
Sep 29, 2008 | 34.93 | 35.21 | 33.88 | 34.32 | 583,388 | -0.77(-2.21%) |
Sep 26, 2008 | 34.88 | 35.26 | 34.70 | 35.09 | 0 | -0.26(-0.73%) |
Sep 25, 2008 | 34.89 | 35.58 | 34.89 | 35.35 | 340,091 | +0.76(+2.18%) |
Sep 24, 2008 | 35.58 | 35.74 | 34.28 | 34.60 | 771,253 | -0.94(-2.66%) |
Sep 23, 2008 | 34.61 | 35.91 | 34.29 | 35.54 | 416,471 | +0.92(+2.67%) |
Sep 22, 2008 | 35.13 | 36.28 | 34.58 | 34.62 | 579,111 | -1.98(-5.40%) |
Sep 19, 2008 | 34.94 | 38.13 | 34.54 | 36.59 | 0 | +0.71(+1.97%) |
Sep 18, 2008 | 34.24 | 36.51 | 33.62 | 35.89 | 1,300,854 | +1.84(+5.40%) |
Sep 17, 2008 | 33.84 | 34.52 | 33.78 | 34.05 | 793,706 | -0.33(-0.95%) |
Sep 16, 2008 | 33.75 | 34.69 | 33.58 | 34.38 | 706,451 | +0.19(+0.55%) |
Sep 15, 2008 | 34.02 | 34.99 | 32.79 | 34.19 | 609,274 | -0.38(-1.09%) |
Sep 12, 2008 | 34.09 | 34.80 | 33.98 | 34.57 | 0 | +0.29(+0.84%) |
Sep 11, 2008 | 32.70 | 35.10 | 32.65 | 34.28 | 880,356 | +1.20(+3.63%) |
Sep 10, 2008 | 34.08 | 34.27 | 32.68 | 33.08 | 860,164 | -0.98(-2.89%) |
Sep 09, 2008 | 33.74 | 34.56 | 33.70 | 34.06 | 629,928 | +0.35(+1.03%) |
Sep 08, 2008 | 34.67 | 34.67 | 33.69 | 33.71 | 805,148 | -0.08(-0.24%) |
Sep 05, 2008 | 35.77 | 36.26 | 33.47 | 33.79 | 0 | -2.15(-5.97%) |
Sep 04, 2008 | 36.05 | 36.48 | 35.80 | 35.94 | 760,834 | -0.14(-0.39%) |
Sep 03, 2008 | 36.41 | 36.71 | 36.08 | 36.08 | 432,906 | -0.38(-1.04%) |
Sep 02, 2008 | 37.24 | 37.24 | 36.07 | 36.46 | 881,534 | -0.14(-0.38%) |
Aug 29, 2008 | 36.57 | 37.07 | 36.48 | 36.59 | 0 | -0.05(-0.14%) |
Aug 28, 2008 | 35.99 | 36.68 | 35.79 | 36.64 | 421,846 | +0.70(+1.93%) |
Aug 27, 2008 | 35.43 | 36.26 | 35.39 | 35.95 | 731,432 | +0.66(+1.86%) |
Aug 26, 2008 | 35.41 | 35.77 | 34.68 | 35.29 | 289,126 | -0.15(-0.42%) |
Aug 25, 2008 | 35.74 | 36.03 | 35.42 | 35.44 | 233,037 | -0.38(-1.05%) |
Aug 22, 2008 | 35.59 | 36.08 | 35.48 | 35.82 | 0 | +0.35(+0.98%) |
Aug 21, 2008 | 35.05 | 35.80 | 35.03 | 35.47 | 250,990 | +0.22(+0.62%) |
Aug 20, 2008 | 35.09 | 35.63 | 34.86 | 35.25 | 307,941 | +0.21(+0.60%) |
Aug 19, 2008 | 35.88 | 36.08 | 34.65 | 35.04 | 232,782 | -1.20(-3.32%) |
Aug 18, 2008 | 35.90 | 37.14 | 35.81 | 36.25 | 392,993 | +0.46(+1.28%) |
Aug 15, 2008 | 36.80 | 36.80 | 34.51 | 35.79 | 0 | +0.88(+2.53%) |
Aug 14, 2008 | 34.46 | 35.24 | 34.25 | 34.91 | 689,775 | +0.44(+1.27%) |
Aug 13, 2008 | 34.68 | 34.81 | 34.24 | 34.47 | 487,324 | -0.21(-0.60%) |
Aug 12, 2008 | 35.65 | 35.77 | 34.46 | 34.68 | 639,856 | -1.23(-3.43%) |
Aug 11, 2008 | 35.81 | 36.44 | 35.57 | 35.91 | 692,805 | -0.09(-0.25%) |
Aug 08, 2008 | 34.94 | 36.32 | 34.67 | 36.00 | 862,007 | +1.37(+3.96%) |
Aug 07, 2008 | 34.88 | 35.47 | 34.45 | 34.63 | 437,944 | -0.54(-1.53%) |
Aug 06, 2008 | 34.26 | 35.40 | 34.16 | 35.16 | 669,141 | +0.82(+2.40%) |
Aug 05, 2008 | 33.00 | 34.60 | 32.79 | 34.34 | 534,640 | +1.55(+4.73%) |
Aug 04, 2008 | 32.67 | 33.09 | 32.53 | 32.79 | 540,233 | -0.05(-0.15%) |
Aug 01, 2008 | 33.51 | 33.51 | 32.45 | 32.84 | 643,649 | -0.65(-1.93%) |
Jul 31, 2008 | 33.66 | 33.89 | 33.35 | 33.48 | 413,177 | -0.13(-0.38%) |
Jul 30, 2008 | 34.09 | 34.38 | 33.28 | 33.61 | 297,181 | -0.31(-0.91%) |
Jul 29, 2008 | 33.92 | 34.30 | 33.57 | 33.92 | 247,509 | +0.08(+0.23%) |
Jul 28, 2008 | 34.21 | 34.75 | 33.59 | 33.84 | 554,640 | -0.37(-1.07%) |
Jul 25, 2008 | 33.93 | 34.38 | 33.80 | 34.21 | 268,000 | +0.40(+1.18%) |
Jul 24, 2008 | 34.50 | 34.90 | 33.63 | 33.81 | 254,963 | -0.83(-2.41%) |
Jul 23, 2008 | 35.03 | 35.05 | 34.27 | 34.65 | 284,289 | -0.13(-0.37%) |
Jul 22, 2008 | 33.80 | 34.91 | 33.45 | 34.78 | 753,472 | +1.05(+3.12%) |
Jul 21, 2008 | 35.04 | 35.11 | 33.51 | 33.72 | 535,894 | -1.33(-3.80%) |
Jul 18, 2008 | 34.06 | 35.30 | 33.88 | 35.05 | 576,883 | +0.91(+2.68%) |
Jul 17, 2008 | 34.15 | 34.29 | 33.85 | 34.14 | 967,494 | +0.26(+0.76%) |
Jul 16, 2008 | 34.36 | 34.44 | 33.71 | 33.88 | 1,033,615 | -0.27(-0.79%) |
Jul 15, 2008 | 34.51 | 34.72 | 33.67 | 34.15 | 926,835 | -0.63(-1.80%) |
Jul 14, 2008 | 35.94 | 36.11 | 34.56 | 34.78 | 587,434 | -0.99(-2.78%) |
Jul 11, 2008 | 35.05 | 36.05 | 34.95 | 35.77 | 524,026 | +0.30(+0.84%) |
Jul 10, 2008 | 36.68 | 36.68 | 35.08 | 35.47 | 628,205 | -1.28(-3.49%) |
Jul 09, 2008 | 37.12 | 37.19 | 36.48 | 36.75 | 579,385 | -0.52(-1.39%) |
Jul 08, 2008 | 37.28 | 37.55 | 36.64 | 37.27 | 576,614 | -0.04(-0.11%) |
Jul 07, 2008 | 37.32 | 37.71 | 36.80 | 37.31 | 621,049 | +0.25(+0.67%) |
Jul 04, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | +0.00(+0.00%) |
Jul 03, 2008 | 38.20 | 38.27 | 36.88 | 37.06 | 177,466 | -1.05(-2.76%) |
Jul 02, 2008 | 37.63 | 38.29 | 37.63 | 38.12 | 409,925 | +0.55(+1.45%) |