Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.45 | 36.65 | 34.93 | 35.48 | 1,490,174 | -0.46(-1.28%) |
Sep 29, 2008 | 37.95 | 37.95 | 35.04 | 35.94 | 1,002,903 | -2.47(-6.43%) |
Sep 26, 2008 | 36.91 | 38.78 | 36.11 | 38.41 | 0 | +0.84(+2.22%) |
Sep 25, 2008 | 37.28 | 38.00 | 36.95 | 37.57 | 860,850 | +0.49(+1.33%) |
Sep 24, 2008 | 37.29 | 38.02 | 36.95 | 37.08 | 1,203,668 | +0.13(+0.34%) |
Sep 23, 2008 | 37.11 | 38.13 | 36.84 | 36.95 | 814,428 | -0.12(-0.32%) |
Sep 22, 2008 | 37.88 | 38.72 | 37.04 | 37.07 | 633,276 | -0.94(-2.48%) |
Sep 19, 2008 | 40.31 | 40.42 | 37.38 | 38.02 | 0 | +0.05(+0.12%) |
Sep 18, 2008 | 38.23 | 38.32 | 34.47 | 37.97 | 1,639,719 | +0.53(+1.42%) |
Sep 17, 2008 | 38.91 | 39.31 | 36.92 | 37.44 | 1,693,515 | -2.37(-5.96%) |
Sep 16, 2008 | 39.13 | 39.90 | 38.20 | 39.81 | 1,216,873 | +0.18(+0.45%) |
Sep 15, 2008 | 38.90 | 40.65 | 38.76 | 39.63 | 777,743 | -0.93(-2.30%) |
Sep 12, 2008 | 39.38 | 40.81 | 39.38 | 40.57 | 602,792 | +0.76(+1.92%) |
Sep 11, 2008 | 38.17 | 39.93 | 37.90 | 39.80 | 1,050,536 | +1.24(+3.22%) |
Sep 10, 2008 | 38.17 | 39.03 | 37.60 | 38.56 | 1,380,537 | +0.85(+2.26%) |
Sep 09, 2008 | 40.02 | 40.02 | 37.63 | 37.71 | 1,127,679 | -1.85(-4.68%) |
Sep 08, 2008 | 40.97 | 40.97 | 39.03 | 39.56 | 947,050 | +0.02(+0.05%) |
Sep 05, 2008 | 38.86 | 39.85 | 38.40 | 39.54 | 0 | +0.54(+1.38%) |
Sep 04, 2008 | 40.58 | 40.81 | 38.49 | 39.00 | 892,392 | -1.75(-4.30%) |
Sep 03, 2008 | 41.13 | 41.33 | 40.32 | 40.76 | 719,087 | -0.40(-0.98%) |
Sep 02, 2008 | 41.46 | 42.48 | 41.07 | 41.16 | 1,225,195 | -0.10(-0.24%) |
Aug 29, 2008 | 41.20 | 41.48 | 41.02 | 41.26 | 0 | -0.04(-0.09%) |
Aug 28, 2008 | 40.79 | 41.47 | 40.64 | 41.29 | 641,874 | +0.80(+1.97%) |
Aug 27, 2008 | 40.13 | 40.70 | 39.80 | 40.49 | 552,088 | +0.34(+0.85%) |
Aug 26, 2008 | 40.04 | 40.37 | 39.67 | 40.15 | 459,685 | +0.06(+0.16%) |
Aug 25, 2008 | 40.66 | 40.66 | 39.82 | 40.09 | 425,555 | -0.77(-1.89%) |
Aug 22, 2008 | 40.88 | 41.20 | 40.55 | 40.86 | 418,846 | +0.31(+0.75%) |
Aug 21, 2008 | 39.14 | 40.79 | 39.14 | 40.56 | 550,063 | +0.61(+1.53%) |
Aug 20, 2008 | 39.62 | 40.07 | 39.16 | 39.95 | 697,127 | +0.37(+0.93%) |
Aug 19, 2008 | 39.62 | 39.98 | 39.39 | 39.58 | 707,205 | -0.33(-0.83%) |
Aug 18, 2008 | 40.67 | 41.10 | 39.71 | 39.91 | 761,796 | -0.91(-2.22%) |
Aug 15, 2008 | 40.43 | 40.93 | 39.86 | 40.82 | 0 | +0.66(+1.66%) |
Aug 14, 2008 | 39.35 | 40.43 | 39.35 | 40.15 | 810,031 | +0.57(+1.43%) |
Aug 13, 2008 | 39.89 | 40.06 | 38.98 | 39.59 | 1,440,588 | -0.42(-1.06%) |
Aug 12, 2008 | 41.18 | 41.18 | 39.78 | 40.01 | 1,203,954 | -1.08(-2.62%) |
Aug 11, 2008 | 40.22 | 41.20 | 39.73 | 41.09 | 961,684 | +0.72(+1.78%) |
Aug 08, 2008 | 39.98 | 40.47 | 39.72 | 40.37 | 1,172,749 | +0.36(+0.90%) |
Aug 07, 2008 | 40.49 | 40.82 | 39.83 | 40.01 | 816,795 | -0.62(-1.53%) |
Aug 06, 2008 | 40.79 | 40.79 | 40.13 | 40.63 | 1,064,826 | -0.25(-0.62%) |
Aug 05, 2008 | 40.51 | 41.00 | 40.20 | 40.88 | 1,298,956 | +0.75(+1.88%) |
Aug 04, 2008 | 40.31 | 40.36 | 39.64 | 40.13 | 1,509,764 | +0.00(+0.00%) |
Aug 01, 2008 | 40.28 | 40.58 | 39.98 | 40.13 | 982,876 | +0.07(+0.18%) |
Jul 31, 2008 | 40.40 | 41.21 | 39.97 | 40.05 | 1,204,813 | -1.20(-2.90%) |
Jul 30, 2008 | 40.29 | 41.46 | 40.29 | 41.25 | 1,558,617 | +1.10(+2.73%) |
Jul 29, 2008 | 40.15 | 40.66 | 39.61 | 40.15 | 2,031,348 | +0.55(+1.38%) |
Jul 28, 2008 | 40.40 | 40.49 | 39.44 | 39.61 | 2,380,192 | -0.99(-2.43%) |
Jul 25, 2008 | 40.86 | 41.03 | 39.80 | 40.59 | 1,937,818 | -0.25(-0.62%) |
Jul 24, 2008 | 43.90 | 43.90 | 39.73 | 40.85 | 3,428,920 | -4.02(-8.95%) |
Jul 23, 2008 | 45.45 | 45.79 | 44.40 | 44.86 | 1,142,295 | -0.45(-0.99%) |
Jul 22, 2008 | 45.15 | 45.41 | 44.56 | 45.31 | 796,850 | +0.05(+0.12%) |
Jul 21, 2008 | 45.18 | 45.76 | 44.96 | 45.26 | 648,194 | -0.14(-0.32%) |
Jul 18, 2008 | 45.45 | 48.02 | 44.85 | 45.40 | 1,395,871 | +0.12(+0.26%) |
Jul 17, 2008 | 42.00 | 45.68 | 42.00 | 45.28 | 2,748,488 | +4.09(+9.92%) |
Jul 16, 2008 | 39.56 | 41.24 | 39.39 | 41.20 | 1,649,940 | +1.39(+3.50%) |
Jul 15, 2008 | 40.22 | 40.53 | 39.57 | 39.80 | 1,899,610 | -0.93(-2.27%) |
Jul 14, 2008 | 41.68 | 41.99 | 40.51 | 40.73 | 1,655,748 | -0.54(-1.31%) |
Jul 11, 2008 | 41.35 | 42.02 | 41.12 | 41.27 | 979,493 | -0.64(-1.52%) |
Jul 10, 2008 | 41.64 | 42.53 | 41.27 | 41.91 | 1,066,964 | +0.09(+0.21%) |
Jul 09, 2008 | 42.86 | 43.10 | 41.81 | 41.82 | 770,189 | -0.93(-2.19%) |
Jul 08, 2008 | 42.31 | 42.79 | 41.66 | 42.75 | 1,670,952 | +0.66(+1.58%) |
Jul 07, 2008 | 42.37 | 42.91 | 41.33 | 42.09 | 1,280,121 | +0.01(+0.02%) |
Jul 04, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.00(+0.00%) |
Jul 03, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.78(+1.89%) |
Jul 02, 2008 | 42.12 | 42.38 | 41.29 | 41.29 | 953,278 | -0.65(-1.54%) |