Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.39 | 32.40 | 30.85 | 31.78 | 1,082,281 | +0.20(+0.63%) |
Sep 29, 2008 | 34.00 | 34.12 | 31.42 | 31.58 | 977,605 | -2.92(-8.47%) |
Sep 26, 2008 | 35.07 | 35.07 | 34.03 | 34.50 | 0 | -0.95(-2.67%) |
Sep 25, 2008 | 34.63 | 35.82 | 34.44 | 35.45 | 418,364 | +0.87(+2.51%) |
Sep 24, 2008 | 35.28 | 35.31 | 34.36 | 34.58 | 470,610 | -0.19(-0.54%) |
Sep 23, 2008 | 34.90 | 35.34 | 34.30 | 34.77 | 428,151 | +0.18(+0.51%) |
Sep 22, 2008 | 36.66 | 36.66 | 34.41 | 34.59 | 475,485 | -2.05(-5.61%) |
Sep 19, 2008 | 35.80 | 37.32 | 34.61 | 36.65 | 0 | +2.85(+8.45%) |
Sep 18, 2008 | 34.92 | 35.20 | 32.20 | 33.79 | 1,063,592 | -0.86(-2.48%) |
Sep 17, 2008 | 35.50 | 35.71 | 34.16 | 34.65 | 790,995 | -1.28(-3.57%) |
Sep 16, 2008 | 35.72 | 36.44 | 35.07 | 35.94 | 1,152,759 | -0.78(-2.12%) |
Sep 15, 2008 | 37.77 | 38.27 | 36.27 | 36.72 | 693,097 | -2.16(-5.56%) |
Sep 12, 2008 | 37.63 | 39.28 | 37.60 | 38.88 | 523,688 | +0.95(+2.50%) |
Sep 11, 2008 | 37.33 | 37.93 | 36.56 | 37.93 | 707,578 | +0.02(+0.05%) |
Sep 10, 2008 | 37.19 | 38.24 | 37.09 | 37.91 | 600,696 | +0.84(+2.26%) |
Sep 09, 2008 | 39.68 | 39.68 | 36.85 | 37.07 | 1,194,275 | -2.44(-6.17%) |
Sep 08, 2008 | 38.45 | 39.88 | 38.21 | 39.51 | 863,314 | +1.98(+5.29%) |
Sep 05, 2008 | 37.13 | 37.81 | 36.72 | 37.53 | 0 | +0.07(+0.18%) |
Sep 04, 2008 | 37.47 | 37.80 | 36.84 | 37.46 | 747,204 | -0.44(-1.17%) |
Sep 03, 2008 | 38.02 | 38.16 | 37.04 | 37.90 | 706,805 | -0.19(-0.49%) |
Sep 02, 2008 | 38.85 | 39.29 | 37.75 | 38.09 | 533,066 | +0.13(+0.34%) |
Aug 29, 2008 | 37.66 | 38.26 | 37.16 | 37.96 | 0 | +0.28(+0.73%) |
Aug 28, 2008 | 37.23 | 37.85 | 37.09 | 37.68 | 305,337 | +0.69(+1.87%) |
Aug 27, 2008 | 36.70 | 37.42 | 36.67 | 36.99 | 269,123 | +0.26(+0.70%) |
Aug 26, 2008 | 36.77 | 36.87 | 36.33 | 36.74 | 430,960 | -0.16(-0.43%) |
Aug 25, 2008 | 37.48 | 37.48 | 36.22 | 36.89 | 283,617 | -0.90(-2.38%) |
Aug 22, 2008 | 37.77 | 38.02 | 37.20 | 37.79 | 0 | +0.33(+0.87%) |
Aug 21, 2008 | 37.64 | 38.36 | 37.44 | 37.47 | 380,245 | -0.32(-0.84%) |
Aug 20, 2008 | 37.65 | 38.20 | 37.46 | 37.78 | 400,094 | +0.43(+1.16%) |
Aug 19, 2008 | 37.31 | 37.52 | 36.91 | 37.35 | 492,213 | -0.18(-0.47%) |
Aug 18, 2008 | 37.78 | 37.92 | 37.29 | 37.53 | 712,696 | +0.00(+0.00%) |
Aug 15, 2008 | 36.97 | 37.67 | 36.59 | 37.53 | 0 | +0.74(+2.01%) |
Aug 14, 2008 | 36.44 | 37.14 | 36.25 | 36.79 | 578,234 | +0.20(+0.54%) |
Aug 13, 2008 | 37.61 | 37.63 | 35.50 | 36.59 | 1,672,102 | -1.19(-3.14%) |
Aug 12, 2008 | 38.26 | 38.44 | 37.65 | 37.77 | 535,009 | -0.48(-1.26%) |
Aug 11, 2008 | 37.74 | 38.77 | 37.74 | 38.26 | 542,228 | +0.20(+0.52%) |
Aug 08, 2008 | 37.02 | 38.15 | 36.84 | 38.06 | 405,730 | +1.01(+2.72%) |
Aug 07, 2008 | 36.92 | 37.67 | 36.62 | 37.05 | 405,977 | +0.05(+0.13%) |
Aug 06, 2008 | 36.39 | 37.22 | 35.89 | 37.00 | 420,581 | +0.57(+1.57%) |
Aug 05, 2008 | 36.56 | 36.63 | 36.06 | 36.43 | 550,162 | +0.28(+0.76%) |
Aug 04, 2008 | 37.22 | 37.22 | 36.05 | 36.15 | 436,570 | -0.98(-2.63%) |
Aug 01, 2008 | 37.28 | 37.43 | 36.54 | 37.13 | 466,301 | -0.05(-0.13%) |
Jul 31, 2008 | 36.96 | 37.81 | 36.96 | 37.18 | 713,947 | -0.67(-1.77%) |
Jul 30, 2008 | 37.11 | 37.93 | 36.82 | 37.85 | 535,134 | +0.90(+2.43%) |
Jul 29, 2008 | 36.95 | 37.18 | 35.62 | 36.95 | 673,931 | +1.46(+4.12%) |
Jul 28, 2008 | 35.93 | 36.33 | 35.49 | 35.49 | 882,072 | -0.58(-1.62%) |
Jul 25, 2008 | 34.82 | 36.12 | 34.68 | 36.07 | 728,969 | +1.36(+3.93%) |
Jul 24, 2008 | 37.24 | 37.32 | 34.66 | 34.71 | 1,394,418 | -2.52(-6.76%) |
Jul 23, 2008 | 37.00 | 37.67 | 36.79 | 37.23 | 1,019,512 | +0.23(+0.61%) |
Jul 22, 2008 | 35.62 | 37.09 | 35.52 | 37.00 | 1,299,838 | +0.84(+2.32%) |
Jul 21, 2008 | 35.13 | 36.35 | 34.82 | 36.16 | 1,061,915 | +1.34(+3.86%) |
Jul 18, 2008 | 35.01 | 35.01 | 34.13 | 34.82 | 765,050 | -0.12(-0.34%) |
Jul 17, 2008 | 34.20 | 34.94 | 33.76 | 34.94 | 1,298,108 | +1.07(+3.15%) |
Jul 16, 2008 | 33.60 | 34.05 | 33.12 | 33.87 | 1,580,050 | +0.46(+1.39%) |
Jul 15, 2008 | 33.82 | 34.13 | 33.08 | 33.41 | 1,158,144 | -0.77(-2.25%) |
Jul 14, 2008 | 34.89 | 35.04 | 33.52 | 34.18 | 592,522 | -0.50(-1.45%) |
Jul 11, 2008 | 34.17 | 35.06 | 33.72 | 34.68 | 618,803 | -0.17(-0.48%) |
Jul 10, 2008 | 34.56 | 35.10 | 34.07 | 34.85 | 1,053,896 | +0.11(+0.31%) |
Jul 09, 2008 | 35.43 | 35.64 | 34.56 | 34.74 | 799,216 | -0.61(-1.73%) |
Jul 08, 2008 | 35.64 | 35.80 | 34.71 | 35.35 | 936,567 | -0.31(-0.86%) |
Jul 07, 2008 | 35.86 | 36.48 | 34.68 | 35.66 | 1,051,603 | +0.00(+0.00%) |
Jul 04, 2008 | 36.58 | 36.85 | 35.55 | 35.66 | 606,985 | +0.00(+0.00%) |
Jul 03, 2008 | 36.58 | 36.85 | 35.55 | 35.66 | 606,985 | -0.76(-2.09%) |
Jul 02, 2008 | 38.32 | 38.56 | 36.31 | 36.42 | 994,537 | -1.99(-5.19%) |