Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.61 | 40.59 | 38.25 | 38.73 | 338,014 | -0.40(-1.02%) |
Sep 29, 2008 | 40.10 | 40.79 | 39.00 | 39.13 | 262,413 | -1.21(-3.00%) |
Sep 26, 2008 | 39.34 | 40.90 | 39.01 | 40.34 | 463,141 | +0.39(+0.98%) |
Sep 25, 2008 | 40.93 | 41.14 | 39.27 | 39.95 | 398,293 | -0.05(-0.12%) |
Sep 24, 2008 | 41.94 | 41.94 | 39.66 | 40.00 | 645,510 | -1.98(-4.72%) |
Sep 23, 2008 | 43.76 | 44.40 | 41.90 | 41.98 | 546,937 | -1.68(-3.85%) |
Sep 22, 2008 | 45.00 | 45.00 | 43.47 | 43.66 | 704,904 | -1.09(-2.44%) |
Sep 19, 2008 | 45.27 | 46.50 | 38.67 | 44.75 | 1,145,258 | +2.04(+4.78%) |
Sep 18, 2008 | 40.23 | 43.08 | 38.88 | 42.71 | 952,375 | +3.26(+8.26%) |
Sep 17, 2008 | 43.03 | 43.24 | 39.25 | 39.45 | 805,479 | -3.85(-8.89%) |
Sep 16, 2008 | 42.53 | 43.46 | 41.02 | 43.30 | 713,189 | +1.03(+2.44%) |
Sep 15, 2008 | 42.41 | 44.75 | 41.57 | 42.27 | 664,127 | -0.74(-1.72%) |
Sep 12, 2008 | 41.61 | 43.34 | 41.05 | 43.01 | 655,454 | +1.30(+3.12%) |
Sep 11, 2008 | 42.59 | 43.38 | 40.92 | 41.71 | 716,670 | -1.62(-3.74%) |
Sep 10, 2008 | 40.57 | 44.41 | 40.00 | 43.33 | 1,452,958 | +2.98(+7.39%) |
Sep 09, 2008 | 38.83 | 40.70 | 38.83 | 40.35 | 614,802 | +1.61(+4.16%) |
Sep 08, 2008 | 39.66 | 39.91 | 38.14 | 38.74 | 562,437 | -0.57(-1.45%) |
Sep 05, 2008 | 39.69 | 39.97 | 38.54 | 39.31 | 476,271 | -0.39(-0.98%) |
Sep 04, 2008 | 38.85 | 40.17 | 38.71 | 39.70 | 772,947 | +0.53(+1.35%) |
Sep 03, 2008 | 38.59 | 39.77 | 38.26 | 39.17 | 589,807 | +0.30(+0.77%) |
Sep 02, 2008 | 39.35 | 41.00 | 38.40 | 38.87 | 757,640 | +0.18(+0.47%) |
Aug 29, 2008 | 39.16 | 39.46 | 38.54 | 38.69 | 271,275 | -0.61(-1.55%) |
Aug 28, 2008 | 39.04 | 39.44 | 38.59 | 39.30 | 567,930 | +0.30(+0.77%) |
Aug 27, 2008 | 40.01 | 40.36 | 38.60 | 39.00 | 584,631 | -1.08(-2.69%) |
Aug 26, 2008 | 41.32 | 41.32 | 39.49 | 40.08 | 584,793 | -1.33(-3.21%) |
Aug 25, 2008 | 42.94 | 42.98 | 41.20 | 41.41 | 303,538 | -1.56(-3.63%) |
Aug 22, 2008 | 42.22 | 43.12 | 42.20 | 42.97 | 309,347 | +0.97(+2.31%) |
Aug 21, 2008 | 43.11 | 43.79 | 41.72 | 42.00 | 895,562 | -1.37(-3.16%) |
Aug 20, 2008 | 45.49 | 46.00 | 43.00 | 43.37 | 683,131 | -1.78(-3.94%) |
Aug 19, 2008 | 46.90 | 48.11 | 44.55 | 45.15 | 789,041 | -2.53(-5.31%) |
Aug 18, 2008 | 48.40 | 49.39 | 47.46 | 47.68 | 398,061 | -0.79(-1.63%) |
Aug 15, 2008 | 48.16 | 48.54 | 47.14 | 48.47 | 506,121 | +0.69(+1.44%) |
Aug 14, 2008 | 45.93 | 47.92 | 45.93 | 47.78 | 572,227 | +1.51(+3.26%) |
Aug 13, 2008 | 46.21 | 47.32 | 45.51 | 46.27 | 368,956 | +0.06(+0.13%) |
Aug 12, 2008 | 47.46 | 47.73 | 45.72 | 46.21 | 456,374 | -1.16(-2.45%) |
Aug 11, 2008 | 46.30 | 48.37 | 45.50 | 47.37 | 610,220 | +0.98(+2.11%) |
Aug 08, 2008 | 44.06 | 47.77 | 43.84 | 46.39 | 644,858 | +2.16(+4.88%) |
Aug 07, 2008 | 43.10 | 45.90 | 43.05 | 44.23 | 1,038,281 | +0.73(+1.68%) |
Aug 06, 2008 | 41.75 | 43.65 | 40.50 | 43.50 | 503,923 | +1.93(+4.64%) |
Aug 05, 2008 | 40.37 | 42.01 | 39.28 | 41.57 | 425,539 | +1.44(+3.59%) |
Aug 04, 2008 | 41.56 | 41.56 | 39.25 | 40.13 | 583,716 | -1.43(-3.44%) |
Aug 01, 2008 | 41.13 | 42.42 | 39.83 | 41.56 | 521,049 | +0.56(+1.37%) |
Jul 31, 2008 | 36.80 | 41.70 | 36.80 | 41.00 | 611,724 | +3.69(+9.89%) |
Jul 30, 2008 | 37.83 | 38.18 | 35.92 | 37.31 | 471,681 | -0.51(-1.35%) |
Jul 29, 2008 | 37.82 | 39.36 | 37.28 | 37.82 | 406,558 | +0.35(+0.93%) |
Jul 28, 2008 | 37.22 | 37.88 | 37.02 | 37.47 | 452,582 | -0.11(-0.29%) |
Jul 25, 2008 | 36.85 | 37.87 | 36.64 | 37.58 | 254,260 | +0.88(+2.40%) |
Jul 24, 2008 | 38.55 | 39.15 | 36.60 | 36.70 | 346,066 | -1.60(-4.18%) |
Jul 23, 2008 | 37.92 | 39.13 | 37.73 | 38.30 | 471,326 | +0.48(+1.27%) |
Jul 22, 2008 | 34.13 | 37.97 | 34.13 | 37.82 | 510,573 | +3.00(+8.62%) |
Jul 21, 2008 | 34.54 | 35.18 | 34.07 | 34.82 | 371,054 | +0.35(+1.02%) |
Jul 18, 2008 | 35.77 | 36.07 | 34.23 | 34.47 | 596,979 | -1.34(-3.74%) |
Jul 17, 2008 | 34.65 | 35.85 | 34.46 | 35.81 | 314,381 | +1.17(+3.38%) |
Jul 16, 2008 | 33.86 | 35.01 | 33.34 | 34.64 | 455,243 | +1.05(+3.13%) |
Jul 15, 2008 | 34.14 | 34.56 | 33.28 | 33.59 | 505,198 | -0.80(-2.33%) |
Jul 14, 2008 | 35.18 | 35.51 | 34.29 | 34.39 | 384,119 | -0.57(-1.63%) |
Jul 11, 2008 | 35.40 | 35.77 | 34.41 | 34.96 | 615,926 | -0.83(-2.32%) |
Jul 10, 2008 | 35.85 | 36.59 | 35.10 | 35.79 | 332,884 | -0.06(-0.17%) |
Jul 09, 2008 | 37.61 | 37.61 | 35.41 | 35.85 | 524,502 | -1.89(-5.01%) |
Jul 08, 2008 | 37.44 | 38.40 | 36.16 | 37.74 | 490,893 | +0.44(+1.18%) |
Jul 07, 2008 | 37.65 | 37.92 | 36.73 | 37.30 | 284,942 | -0.05(-0.13%) |
Jul 04, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | +0.00(+0.00%) |
Jul 03, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | -0.47(-1.24%) |
Jul 02, 2008 | 36.51 | 38.99 | 35.98 | 37.82 | 692,956 | +1.22(+3.33%) |