Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.95 | 33.38 | 31.95 | 33.38 | 77,962 | +1.48(+4.64%) |
Sep 29, 2008 | 33.37 | 33.37 | 31.81 | 31.90 | 43,018 | -2.32(-6.79%) |
Sep 26, 2008 | 34.38 | 34.38 | 33.93 | 34.22 | 0 | -0.25(-0.71%) |
Sep 25, 2008 | 34.03 | 34.67 | 34.03 | 34.47 | 21,478 | +0.60(+1.77%) |
Sep 24, 2008 | 33.95 | 34.26 | 33.79 | 33.87 | 62,618 | +0.48(+1.42%) |
Sep 23, 2008 | 34.03 | 34.03 | 32.07 | 33.39 | 47,281 | -0.18(-0.53%) |
Sep 22, 2008 | 32.85 | 34.30 | 32.85 | 33.57 | 141,745 | -0.20(-0.59%) |
Sep 19, 2008 | 33.24 | 35.26 | 32.92 | 33.77 | 0 | +1.63(+5.08%) |
Sep 18, 2008 | 31.42 | 32.25 | 30.51 | 32.14 | 134,261 | +0.97(+3.10%) |
Sep 17, 2008 | 31.95 | 32.35 | 31.17 | 31.17 | 77,838 | -2.07(-6.23%) |
Sep 16, 2008 | 32.75 | 33.42 | 32.75 | 33.24 | 64,589 | -0.45(-1.34%) |
Sep 15, 2008 | 33.39 | 34.36 | 33.12 | 33.69 | 130,842 | -0.93(-2.68%) |
Sep 12, 2008 | 34.15 | 34.74 | 34.15 | 34.62 | 156,922 | -0.11(-0.33%) |
Sep 11, 2008 | 34.37 | 34.74 | 33.97 | 34.74 | 140,318 | -0.24(-0.68%) |
Sep 10, 2008 | 35.28 | 35.40 | 34.97 | 34.97 | 55,133 | +0.16(+0.46%) |
Sep 09, 2008 | 36.01 | 36.01 | 34.81 | 34.81 | 87,745 | -1.17(-3.24%) |
Sep 08, 2008 | 36.69 | 36.69 | 35.81 | 35.98 | 54,612 | +0.48(+1.36%) |
Sep 05, 2008 | 35.59 | 35.62 | 34.84 | 35.49 | 0 | -0.32(-0.90%) |
Sep 04, 2008 | 36.46 | 36.48 | 35.56 | 35.82 | 130,306 | -0.47(-1.28%) |
Sep 03, 2008 | 36.20 | 36.29 | 35.93 | 36.28 | 25,956 | +0.00(+0.00%) |
Sep 02, 2008 | 36.51 | 36.61 | 36.17 | 36.28 | 16,843 | -0.47(-1.27%) |
Aug 29, 2008 | 37.17 | 37.17 | 36.74 | 36.75 | 57,783 | -0.41(-1.09%) |
Aug 28, 2008 | 36.95 | 37.16 | 36.91 | 37.16 | 36,918 | -0.48(-1.26%) |
Aug 27, 2008 | 37.17 | 37.66 | 37.17 | 37.63 | 33,886 | +0.15(+0.41%) |
Aug 26, 2008 | 37.43 | 37.63 | 37.33 | 37.48 | 38,032 | -0.34(-0.91%) |
Aug 25, 2008 | 37.99 | 37.99 | 37.58 | 37.83 | 93,045 | -0.33(-0.86%) |
Aug 22, 2008 | 38.08 | 38.41 | 38.06 | 38.15 | 230,088 | +0.15(+0.40%) |
Aug 21, 2008 | 37.92 | 38.15 | 37.79 | 38.00 | 50,516 | +0.21(+0.57%) |
Aug 20, 2008 | 37.72 | 37.99 | 37.58 | 37.79 | 21,525 | +0.12(+0.31%) |
Aug 19, 2008 | 37.60 | 37.67 | 37.37 | 37.67 | 102,385 | +0.16(+0.43%) |
Aug 18, 2008 | 37.84 | 38.16 | 37.33 | 37.51 | 59,987 | -0.66(-1.73%) |
Aug 15, 2008 | 37.72 | 38.18 | 37.61 | 38.17 | 0 | +0.84(+2.24%) |
Aug 14, 2008 | 36.83 | 37.53 | 36.80 | 37.33 | 275,296 | +0.80(+2.20%) |
Aug 13, 2008 | 36.55 | 36.97 | 35.48 | 36.53 | 71,956 | -0.24(-0.65%) |
Aug 12, 2008 | 36.96 | 36.96 | 36.59 | 36.77 | 68,101 | -0.65(-1.74%) |
Aug 11, 2008 | 37.44 | 37.55 | 37.14 | 37.42 | 59,429 | -0.10(-0.27%) |
Aug 08, 2008 | 37.01 | 37.75 | 36.99 | 37.52 | 95,316 | +0.25(+0.66%) |
Aug 07, 2008 | 37.37 | 37.67 | 37.08 | 37.27 | 57,369 | -0.46(-1.22%) |
Aug 06, 2008 | 37.50 | 37.78 | 37.29 | 37.73 | 132,337 | -0.23(-0.61%) |
Aug 05, 2008 | 37.37 | 37.96 | 37.37 | 37.96 | 57,400 | +0.72(+1.93%) |
Aug 04, 2008 | 37.86 | 37.86 | 37.22 | 37.24 | 23,638 | -1.43(-3.69%) |
Aug 01, 2008 | 38.75 | 38.98 | 38.34 | 38.67 | 61,305 | +0.37(+0.96%) |
Jul 31, 2008 | 38.26 | 38.71 | 38.25 | 38.30 | 72,579 | -0.24(-0.63%) |
Jul 30, 2008 | 38.76 | 38.83 | 38.11 | 38.54 | 224,306 | -0.12(-0.32%) |
Jul 29, 2008 | 38.50 | 38.81 | 38.42 | 38.67 | 125,925 | +0.33(+0.86%) |
Jul 28, 2008 | 38.79 | 38.79 | 38.21 | 38.34 | 109,841 | -0.55(-1.42%) |
Jul 25, 2008 | 38.48 | 38.90 | 38.40 | 38.89 | 72,413 | +0.83(+2.18%) |
Jul 24, 2008 | 38.82 | 38.82 | 37.96 | 38.06 | 95,441 | -1.30(-3.29%) |
Jul 23, 2008 | 38.59 | 39.52 | 38.47 | 39.36 | 112,483 | +0.44(+1.12%) |
Jul 22, 2008 | 38.23 | 39.04 | 38.23 | 38.92 | 264,513 | +0.45(+1.18%) |
Jul 21, 2008 | 38.48 | 38.64 | 37.76 | 38.47 | 57,003 | -0.34(-0.89%) |
Jul 18, 2008 | 38.15 | 39.16 | 38.15 | 38.81 | 41,323 | +0.36(+0.94%) |
Jul 17, 2008 | 38.45 | 38.64 | 38.29 | 38.45 | 303,891 | -0.05(-0.14%) |
Jul 16, 2008 | 38.06 | 38.53 | 37.64 | 38.51 | 272,208 | -0.13(-0.34%) |
Jul 15, 2008 | 38.68 | 38.89 | 38.36 | 38.64 | 146,560 | -0.12(-0.32%) |
Jul 14, 2008 | 38.89 | 39.00 | 38.54 | 38.76 | 69,927 | +0.26(+0.68%) |
Jul 11, 2008 | 39.40 | 39.40 | 38.12 | 38.50 | 231,152 | -1.40(-3.52%) |
Jul 10, 2008 | 39.83 | 40.13 | 39.24 | 39.90 | 108,101 | -0.43(-1.06%) |
Jul 09, 2008 | 41.21 | 41.60 | 40.26 | 40.33 | 134,015 | -0.38(-0.94%) |
Jul 08, 2008 | 40.12 | 40.75 | 39.93 | 40.72 | 88,303 | +0.61(+1.51%) |
Jul 07, 2008 | 40.40 | 40.62 | 39.14 | 40.11 | 115,416 | -1.15(-2.79%) |
Jul 04, 2008 | 41.72 | 41.76 | 39.99 | 41.26 | 75,443 | +0.00(+0.00%) |
Jul 03, 2008 | 41.72 | 41.76 | 39.99 | 41.26 | 75,443 | -0.18(-0.44%) |
Jul 02, 2008 | 42.73 | 42.73 | 41.44 | 41.44 | 152,059 | -1.54(-3.58%) |