Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.50 | 34.08 | 32.46 | 32.87 | 576,505 | -0.05(-0.16%) |
Sep 29, 2008 | 36.22 | 36.83 | 32.93 | 32.93 | 548,719 | -4.67(-12.42%) |
Sep 26, 2008 | 37.67 | 38.16 | 36.77 | 37.59 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.06 | 38.76 | 36.99 | 38.24 | 322,315 | +0.71(+1.91%) |
Sep 24, 2008 | 37.29 | 37.94 | 36.73 | 37.52 | 378,670 | +1.32(+3.65%) |
Sep 23, 2008 | 37.81 | 38.87 | 36.09 | 36.20 | 264,889 | -1.59(-4.21%) |
Sep 22, 2008 | 39.21 | 40.31 | 37.65 | 37.79 | 292,155 | -1.67(-4.24%) |
Sep 19, 2008 | 39.23 | 41.14 | 39.23 | 39.47 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 34.01 | 37.89 | 33.71 | 37.30 | 486,521 | +3.61(+10.71%) |
Sep 17, 2008 | 36.28 | 36.55 | 33.48 | 33.69 | 578,593 | -2.35(-6.53%) |
Sep 16, 2008 | 35.24 | 36.18 | 33.40 | 36.05 | 796,291 | -0.27(-0.75%) |
Sep 15, 2008 | 38.13 | 38.94 | 35.76 | 36.32 | 362,518 | -2.64(-6.78%) |
Sep 12, 2008 | 37.67 | 39.28 | 37.17 | 38.96 | 562,085 | +2.20(+5.98%) |
Sep 11, 2008 | 36.30 | 37.02 | 34.87 | 36.76 | 372,553 | +0.03(+0.07%) |
Sep 10, 2008 | 36.50 | 37.21 | 35.87 | 36.73 | 354,826 | +0.11(+0.30%) |
Sep 09, 2008 | 40.05 | 40.05 | 36.45 | 36.63 | 337,229 | -3.75(-9.30%) |
Sep 08, 2008 | 40.80 | 42.26 | 40.07 | 40.38 | 293,349 | -0.21(-0.51%) |
Sep 05, 2008 | 41.24 | 41.39 | 39.77 | 40.59 | 0 | -1.00(-2.39%) |
Sep 04, 2008 | 41.63 | 42.43 | 41.20 | 41.58 | 259,680 | -0.57(-1.35%) |
Sep 03, 2008 | 42.43 | 43.38 | 41.93 | 42.15 | 162,353 | -0.17(-0.41%) |
Sep 02, 2008 | 45.67 | 45.69 | 42.24 | 42.33 | 282,576 | -3.04(-6.70%) |
Aug 29, 2008 | 45.54 | 45.54 | 44.72 | 45.37 | 145,231 | -0.05(-0.10%) |
Aug 28, 2008 | 45.16 | 45.48 | 44.94 | 45.41 | 171,534 | +0.11(+0.24%) |
Aug 27, 2008 | 45.25 | 45.70 | 45.08 | 45.30 | 164,407 | +0.30(+0.66%) |
Aug 26, 2008 | 44.41 | 45.11 | 44.41 | 45.00 | 178,409 | +0.30(+0.67%) |
Aug 25, 2008 | 44.77 | 45.26 | 44.13 | 44.71 | 162,983 | -0.48(-1.06%) |
Aug 22, 2008 | 45.99 | 46.01 | 44.83 | 45.19 | 181,198 | -0.44(-0.97%) |
Aug 21, 2008 | 45.41 | 46.51 | 45.29 | 45.63 | 190,426 | +0.14(+0.32%) |
Aug 20, 2008 | 43.89 | 45.79 | 43.86 | 45.48 | 238,755 | +1.67(+3.82%) |
Aug 19, 2008 | 42.44 | 44.51 | 42.31 | 43.81 | 180,558 | +1.19(+2.80%) |
Aug 18, 2008 | 43.01 | 43.48 | 42.28 | 42.62 | 210,003 | -0.53(-1.24%) |
Aug 15, 2008 | 43.51 | 43.92 | 42.26 | 43.15 | 0 | +0.14(+0.32%) |
Aug 14, 2008 | 43.44 | 43.50 | 42.16 | 43.01 | 129,968 | -0.58(-1.33%) |
Aug 13, 2008 | 43.32 | 43.66 | 42.72 | 43.59 | 177,413 | +0.29(+0.67%) |
Aug 12, 2008 | 44.89 | 45.02 | 42.90 | 43.30 | 248,913 | -1.53(-3.41%) |
Aug 11, 2008 | 43.25 | 45.01 | 43.25 | 44.83 | 223,753 | +1.54(+3.55%) |
Aug 08, 2008 | 43.23 | 43.86 | 42.73 | 43.29 | 176,910 | -0.09(-0.21%) |
Aug 07, 2008 | 42.76 | 43.43 | 42.57 | 43.39 | 191,416 | +0.09(+0.21%) |
Aug 06, 2008 | 41.67 | 43.41 | 41.67 | 43.29 | 367,601 | +1.27(+3.01%) |
Aug 05, 2008 | 40.82 | 42.19 | 40.52 | 42.03 | 278,531 | +1.47(+3.61%) |
Aug 04, 2008 | 41.62 | 41.96 | 40.44 | 40.56 | 254,610 | -0.75(-1.82%) |
Aug 01, 2008 | 43.23 | 43.33 | 41.20 | 41.31 | 147,445 | -2.14(-4.91%) |
Jul 31, 2008 | 42.61 | 43.45 | 41.30 | 43.45 | 414,365 | +0.59(+1.37%) |
Jul 30, 2008 | 41.99 | 43.34 | 41.99 | 42.86 | 175,450 | +0.82(+1.96%) |
Jul 29, 2008 | 42.04 | 42.06 | 40.49 | 42.04 | 220,991 | +1.39(+3.43%) |
Jul 28, 2008 | 41.62 | 42.03 | 40.63 | 40.64 | 193,453 | -1.21(-2.90%) |
Jul 25, 2008 | 41.47 | 42.25 | 41.17 | 41.86 | 169,304 | +0.58(+1.40%) |
Jul 24, 2008 | 41.04 | 41.76 | 40.65 | 41.28 | 229,598 | +0.05(+0.11%) |
Jul 23, 2008 | 43.77 | 43.90 | 41.13 | 41.23 | 374,156 | -2.81(-6.39%) |
Jul 22, 2008 | 43.97 | 44.42 | 43.30 | 44.05 | 263,456 | -0.25(-0.57%) |
Jul 21, 2008 | 43.23 | 44.39 | 43.01 | 44.30 | 255,707 | +1.44(+3.36%) |
Jul 18, 2008 | 42.61 | 43.79 | 42.12 | 42.86 | 211,684 | +0.39(+0.92%) |
Jul 17, 2008 | 43.01 | 43.82 | 41.86 | 42.47 | 176,532 | -0.72(-1.68%) |
Jul 16, 2008 | 43.65 | 43.65 | 42.48 | 43.20 | 213,731 | -0.20(-0.46%) |
Jul 15, 2008 | 42.34 | 43.60 | 41.92 | 43.39 | 372,148 | +1.08(+2.54%) |
Jul 14, 2008 | 43.01 | 43.29 | 41.97 | 42.32 | 153,350 | -0.39(-0.91%) |
Jul 11, 2008 | 42.68 | 43.27 | 42.20 | 42.71 | 165,248 | -0.11(-0.25%) |
Jul 10, 2008 | 42.07 | 42.98 | 41.63 | 42.82 | 241,431 | +1.04(+2.49%) |
Jul 09, 2008 | 42.63 | 43.12 | 41.60 | 41.77 | 262,770 | -0.55(-1.30%) |
Jul 08, 2008 | 41.90 | 42.40 | 41.48 | 42.33 | 188,415 | +0.25(+0.60%) |
Jul 07, 2008 | 42.57 | 43.42 | 41.30 | 42.07 | 215,073 | -0.52(-1.21%) |
Jul 04, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,323 | +0.00(+0.00%) |
Jul 03, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,323 | -0.70(-1.61%) |
Jul 02, 2008 | 44.87 | 45.00 | 43.27 | 43.29 | 284,804 | -1.53(-3.41%) |