Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.69 | 40.58 | 38.69 | 40.58 | 13,825 | +0.79(+1.98%) |
Sep 29, 2008 | 41.92 | 41.92 | 39.30 | 39.79 | 48,646 | -1.94(-4.66%) |
Sep 26, 2008 | 40.38 | 41.74 | 40.38 | 41.74 | 0 | +0.71(+1.74%) |
Sep 25, 2008 | 41.01 | 41.58 | 41.01 | 41.02 | 29,047 | +0.19(+0.47%) |
Sep 24, 2008 | 41.84 | 41.84 | 40.67 | 40.83 | 21,627 | -0.08(-0.20%) |
Sep 23, 2008 | 40.94 | 43.25 | 40.91 | 40.91 | 100,665 | -0.80(-1.91%) |
Sep 22, 2008 | 44.52 | 44.52 | 41.60 | 41.71 | 19,265 | -1.08(-2.52%) |
Sep 19, 2008 | 84.72 | 84.72 | 40.19 | 42.79 | 0 | +0.42(+1.00%) |
Sep 18, 2008 | 41.29 | 42.54 | 40.58 | 42.36 | 127,140 | +0.98(+2.36%) |
Sep 17, 2008 | 42.84 | 42.84 | 41.38 | 41.38 | 32,181 | -1.69(-3.93%) |
Sep 16, 2008 | 43.31 | 43.38 | 42.09 | 43.08 | 41,630 | -0.60(-1.37%) |
Sep 15, 2008 | 42.38 | 44.41 | 41.39 | 43.67 | 189,945 | -1.18(-2.63%) |
Sep 12, 2008 | 44.59 | 44.89 | 44.19 | 44.85 | 45,103 | -0.05(-0.11%) |
Sep 11, 2008 | 43.57 | 44.92 | 43.55 | 44.90 | 31,749 | +0.85(+1.93%) |
Sep 10, 2008 | 43.80 | 44.37 | 43.80 | 44.05 | 32,876 | +0.21(+0.49%) |
Sep 09, 2008 | 44.41 | 45.30 | 43.84 | 43.84 | 86,859 | -0.80(-1.79%) |
Sep 08, 2008 | 44.03 | 44.72 | 43.30 | 44.64 | 67,736 | +1.25(+2.88%) |
Sep 05, 2008 | 43.57 | 43.57 | 42.77 | 43.39 | 0 | -0.31(-0.70%) |
Sep 04, 2008 | 44.45 | 44.59 | 43.57 | 43.70 | 50,683 | -1.21(-2.70%) |
Sep 03, 2008 | 44.84 | 45.05 | 44.66 | 44.91 | 56,607 | +0.24(+0.55%) |
Sep 02, 2008 | 44.63 | 45.41 | 44.44 | 44.67 | 225,598 | +0.00(+0.00%) |
Aug 29, 2008 | 44.63 | 45.37 | 44.63 | 44.67 | 13,646 | -0.29(-0.64%) |
Aug 28, 2008 | 44.48 | 44.98 | 44.48 | 44.96 | 20,635 | +0.52(+1.18%) |
Aug 27, 2008 | 44.34 | 44.66 | 43.84 | 44.43 | 49,408 | +0.21(+0.47%) |
Aug 26, 2008 | 43.94 | 44.59 | 43.84 | 44.22 | 52,309 | +0.15(+0.35%) |
Aug 25, 2008 | 44.60 | 44.70 | 43.94 | 44.07 | 52,771 | -1.23(-2.71%) |
Aug 22, 2008 | 45.13 | 45.43 | 45.05 | 45.30 | 63,575 | +0.43(+0.95%) |
Aug 21, 2008 | 44.35 | 44.95 | 44.34 | 44.88 | 15,601 | +0.30(+0.67%) |
Aug 20, 2008 | 45.31 | 45.33 | 44.31 | 44.58 | 85,727 | -0.57(-1.27%) |
Aug 19, 2008 | 45.82 | 45.82 | 44.70 | 45.15 | 63,146 | -0.63(-1.38%) |
Aug 18, 2008 | 46.56 | 47.60 | 45.60 | 45.79 | 63,611 | -0.77(-1.66%) |
Aug 15, 2008 | 46.12 | 46.65 | 46.12 | 46.56 | 0 | +0.70(+1.52%) |
Aug 14, 2008 | 45.44 | 46.06 | 45.23 | 45.86 | 99,633 | +0.33(+0.72%) |
Aug 13, 2008 | 45.60 | 45.66 | 45.15 | 45.54 | 60,990 | -0.13(-0.28%) |
Aug 12, 2008 | 46.14 | 46.31 | 45.61 | 45.66 | 83,279 | -0.36(-0.79%) |
Aug 11, 2008 | 45.87 | 46.41 | 45.35 | 46.02 | 33,778 | +0.31(+0.67%) |
Aug 08, 2008 | 44.47 | 45.83 | 44.47 | 45.72 | 17,348 | +1.45(+3.27%) |
Aug 07, 2008 | 44.54 | 44.63 | 44.11 | 44.27 | 36,136 | -0.11(-0.24%) |
Aug 06, 2008 | 44.45 | 44.47 | 44.09 | 44.38 | 139,461 | -0.16(-0.37%) |
Aug 05, 2008 | 43.71 | 44.55 | 43.59 | 44.54 | 48,013 | +0.91(+2.09%) |
Aug 04, 2008 | 42.91 | 43.92 | 42.91 | 43.63 | 41,498 | +0.75(+1.74%) |
Aug 01, 2008 | 43.07 | 43.09 | 42.30 | 42.88 | 40,653 | -0.03(-0.08%) |
Jul 31, 2008 | 42.33 | 43.41 | 42.33 | 42.91 | 354,854 | +0.73(+1.74%) |
Jul 30, 2008 | 42.05 | 42.46 | 41.66 | 42.18 | 136,591 | +0.20(+0.48%) |
Jul 29, 2008 | 41.98 | 42.13 | 41.57 | 41.98 | 97,731 | +0.26(+0.62%) |
Jul 28, 2008 | 42.10 | 42.52 | 41.68 | 41.72 | 157,958 | -0.58(-1.37%) |
Jul 25, 2008 | 42.18 | 42.46 | 42.03 | 42.30 | 97,484 | +0.43(+1.04%) |
Jul 24, 2008 | 42.42 | 42.42 | 41.85 | 41.86 | 35,935 | -0.57(-1.34%) |
Jul 23, 2008 | 42.25 | 42.51 | 41.86 | 42.43 | 278,450 | +1.43(+3.48%) |
Jul 22, 2008 | 39.74 | 41.20 | 39.74 | 41.01 | 169,044 | +1.61(+4.09%) |
Jul 21, 2008 | 39.62 | 39.63 | 39.29 | 39.40 | 32,011 | -0.16(-0.41%) |
Jul 18, 2008 | 39.49 | 39.81 | 39.30 | 39.56 | 33,071 | +0.04(+0.09%) |
Jul 17, 2008 | 38.80 | 39.56 | 38.79 | 39.52 | 35,733 | +0.71(+1.84%) |
Jul 16, 2008 | 38.45 | 38.90 | 38.45 | 38.81 | 20,868 | +0.11(+0.28%) |
Jul 15, 2008 | 38.26 | 38.88 | 37.92 | 38.70 | 13,603 | -0.14(-0.37%) |
Jul 14, 2008 | 39.03 | 39.04 | 38.76 | 38.84 | 10,735 | -0.07(-0.19%) |
Jul 11, 2008 | 39.01 | 39.12 | 38.38 | 38.92 | 74,729 | -0.71(-1.78%) |
Jul 10, 2008 | 39.88 | 39.88 | 39.08 | 39.62 | 41,573 | -0.24(-0.61%) |
Jul 09, 2008 | 40.09 | 40.46 | 39.80 | 39.87 | 96,670 | -0.02(-0.05%) |
Jul 08, 2008 | 38.81 | 39.88 | 38.81 | 39.88 | 38,926 | +0.81(+2.08%) |
Jul 07, 2008 | 39.12 | 39.48 | 38.52 | 39.07 | 126,348 | +0.08(+0.21%) |
Jul 04, 2008 | 40.06 | 40.06 | 38.70 | 38.99 | 30,895 | +0.00(+0.00%) |
Jul 03, 2008 | 40.06 | 40.06 | 38.70 | 38.99 | 30,895 | -1.08(-2.69%) |
Jul 02, 2008 | 40.64 | 40.92 | 40.06 | 40.06 | 12,013 | -0.15(-0.38%) |