Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.64 | 34.28 | 33.48 | 34.28 | 953 | +1.36(+4.14%) |
Sep 29, 2008 | 34.71 | 759.75 | 0.0076 | 32.91 | 8,922 | -2.80(-7.84%) |
Sep 26, 2008 | 35.42 | 35.71 | 35.40 | 35.71 | 2,629 | -0.43(-1.18%) |
Sep 25, 2008 | 36.03 | 36.25 | 34.40 | 36.14 | 14,123 | +0.70(+1.97%) |
Sep 24, 2008 | 35.79 | 35.79 | 35.40 | 35.44 | 9,743 | -0.21(-0.60%) |
Sep 23, 2008 | 35.67 | 35.98 | 35.46 | 35.65 | 7,660 | -0.44(-1.22%) |
Sep 22, 2008 | 37.56 | 37.56 | 36.09 | 36.09 | 11,460 | -1.87(-4.93%) |
Sep 19, 2008 | 36.76 | 55.90 | 36.76 | 37.96 | 35,620 | +2.51(+7.07%) |
Sep 18, 2008 | 34.89 | 40.06 | 33.69 | 35.46 | 8,596 | +0.99(+2.87%) |
Sep 17, 2008 | 35.07 | 35.09 | 34.47 | 34.47 | 17,021 | -1.54(-4.27%) |
Sep 16, 2008 | 35.57 | 36.00 | 35.25 | 36.00 | 3,116 | -0.05(-0.15%) |
Sep 15, 2008 | 36.79 | 36.79 | 35.99 | 36.06 | 6,354 | -1.18(-3.16%) |
Sep 12, 2008 | 36.59 | 37.23 | 36.58 | 37.23 | 8,373 | +0.48(+1.30%) |
Sep 11, 2008 | 35.95 | 36.76 | 35.95 | 36.76 | 22,548 | +0.23(+0.62%) |
Sep 10, 2008 | 36.18 | 36.53 | 36.15 | 36.53 | 3,380 | +0.97(+2.74%) |
Sep 09, 2008 | 36.95 | 36.95 | 35.14 | 35.55 | 11,452 | -1.40(-3.79%) |
Sep 08, 2008 | 36.46 | 37.14 | 36.41 | 36.95 | 18,148 | +0.65(+1.80%) |
Sep 05, 2008 | 36.09 | 36.30 | 35.20 | 36.30 | 15,764 | +0.24(+0.65%) |
Sep 04, 2008 | 36.41 | 36.54 | 35.96 | 36.06 | 46,180 | -1.57(-4.16%) |
Sep 03, 2008 | 37.52 | 37.63 | 37.29 | 37.63 | 7,087 | +0.76(+2.06%) |
Sep 02, 2008 | 39.14 | 39.14 | 36.68 | 36.87 | 8,741 | -0.10(-0.27%) |
Aug 29, 2008 | 37.27 | 37.27 | 36.82 | 36.97 | 16,711 | -0.28(-0.76%) |
Aug 28, 2008 | 36.31 | 37.27 | 36.31 | 37.25 | 6,102 | +1.23(+3.42%) |
Aug 27, 2008 | 35.77 | 36.12 | 35.77 | 36.02 | 2,122 | +0.65(+1.85%) |
Aug 26, 2008 | 35.36 | 35.36 | 35.36 | 35.36 | 624 | -0.29(-0.81%) |
Aug 25, 2008 | 36.44 | 36.44 | 35.65 | 35.65 | 1,654 | -0.48(-1.33%) |
Aug 22, 2008 | 36.16 | 36.38 | 36.13 | 36.13 | 8,418 | +0.09(+0.26%) |
Aug 21, 2008 | 35.84 | 36.16 | 35.84 | 36.04 | 3,514 | +0.47(+1.31%) |
Aug 20, 2008 | 35.57 | 35.57 | 35.57 | 35.57 | 203 | -0.32(-0.88%) |
Aug 19, 2008 | 36.03 | 36.03 | 35.72 | 35.89 | 14,437 | -0.53(-1.45%) |
Aug 18, 2008 | 37.13 | 37.13 | 36.36 | 36.42 | 3,230 | -0.57(-1.55%) |
Aug 15, 2008 | 37.03 | 37.03 | 34.98 | 36.99 | 9,434 | -0.11(-0.29%) |
Aug 14, 2008 | 37.13 | 37.38 | 37.10 | 37.10 | 13,948 | +0.17(+0.47%) |
Aug 13, 2008 | 36.65 | 36.93 | 36.65 | 36.92 | 1,763 | -0.28(-0.76%) |
Aug 12, 2008 | 37.30 | 37.54 | 37.20 | 37.20 | 3,402 | -0.14(-0.37%) |
Aug 11, 2008 | 37.51 | 37.65 | 37.29 | 37.34 | 17,410 | -0.06(-0.15%) |
Aug 08, 2008 | 36.41 | 37.40 | 36.41 | 37.40 | 6,665 | +1.19(+3.28%) |
Aug 07, 2008 | 36.88 | 36.88 | 36.12 | 36.21 | 12,964 | -0.89(-2.40%) |
Aug 06, 2008 | 37.01 | 37.27 | 36.93 | 37.10 | 9,266 | +0.20(+0.55%) |
Aug 05, 2008 | 36.58 | 36.90 | 36.58 | 36.89 | 5,501 | +0.67(+1.85%) |
Aug 04, 2008 | 36.65 | 36.65 | 36.20 | 36.22 | 25,464 | -0.63(-1.71%) |
Aug 01, 2008 | 36.92 | 37.18 | 36.82 | 36.85 | 5,099 | -0.05(-0.14%) |
Jul 31, 2008 | 36.35 | 36.92 | 36.35 | 36.91 | 6,119 | +0.84(+2.32%) |
Jul 30, 2008 | 36.14 | 36.40 | 36.07 | 36.07 | 7,473 | +0.41(+1.15%) |
Jul 29, 2008 | 35.66 | 35.74 | 35.49 | 35.66 | 6,783 | +0.49(+1.38%) |
Jul 28, 2008 | 35.58 | 35.76 | 35.17 | 35.17 | 14,253 | -0.26(-0.73%) |
Jul 25, 2008 | 35.55 | 35.65 | 35.35 | 35.43 | 5,101 | -0.47(-1.31%) |
Jul 24, 2008 | 36.40 | 36.46 | 35.90 | 35.90 | 1,804 | -0.60(-1.65%) |
Jul 23, 2008 | 36.58 | 36.92 | 36.45 | 36.50 | 4,207 | +0.15(+0.42%) |
Jul 22, 2008 | 35.84 | 36.35 | 35.84 | 36.35 | 7,836 | +0.32(+0.89%) |
Jul 21, 2008 | 36.38 | 36.38 | 36.00 | 36.03 | 1,650 | +0.12(+0.34%) |
Jul 18, 2008 | 36.32 | 36.32 | 35.84 | 35.91 | 13,747 | -0.05(-0.13%) |
Jul 17, 2008 | 35.13 | 36.01 | 35.13 | 35.96 | 52,942 | +1.87(+5.47%) |
Jul 16, 2008 | 33.70 | 34.10 | 33.46 | 34.09 | 20,512 | +0.29(+0.87%) |
Jul 15, 2008 | 33.80 | 33.80 | 33.80 | 33.80 | 440 | -0.42(-1.22%) |
Jul 14, 2008 | 34.22 | 34.22 | 34.22 | 34.22 | 158,446 | -0.05(-0.13%) |
Jul 11, 2008 | 34.23 | 34.56 | 34.14 | 34.26 | 151,345 | -0.08(-0.22%) |
Jul 10, 2008 | 34.37 | 34.41 | 34.26 | 34.34 | 1,310 | -0.23(-0.67%) |
Jul 09, 2008 | 35.30 | 35.30 | 34.57 | 34.57 | 8,441 | -0.66(-1.89%) |
Jul 08, 2008 | 34.42 | 35.23 | 34.22 | 35.23 | 21,301 | +0.59(+1.71%) |
Jul 07, 2008 | 34.82 | 35.06 | 34.50 | 34.64 | 47,107 | -0.27(-0.76%) |
Jul 04, 2008 | 35.20 | 36.12 | 34.83 | 34.91 | 33,524 | +0.00(+0.00%) |
Jul 03, 2008 | 35.20 | 36.12 | 34.83 | 34.91 | 33,524 | -0.07(-0.20%) |
Jul 02, 2008 | 35.76 | 35.76 | 34.98 | 34.98 | 6,738 | -0.52(-1.48%) |