Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.45 | 39.29 | 36.93 | 39.29 | 628,266 | +1.54(+4.09%) |
Sep 29, 2008 | 39.52 | 40.03 | 37.14 | 37.75 | 650,607 | -2.34(-5.84%) |
Sep 26, 2008 | 41.36 | 41.36 | 39.67 | 40.09 | 0 | -1.60(-3.84%) |
Sep 25, 2008 | 41.92 | 41.94 | 41.15 | 41.69 | 514,075 | -0.01(-0.03%) |
Sep 24, 2008 | 42.33 | 42.79 | 41.58 | 41.70 | 706,143 | -0.80(-1.89%) |
Sep 23, 2008 | 42.27 | 43.98 | 42.06 | 42.50 | 903,046 | +0.41(+0.97%) |
Sep 22, 2008 | 42.56 | 43.55 | 42.04 | 42.09 | 848,334 | -0.43(-1.00%) |
Sep 19, 2008 | 40.42 | 42.77 | 40.22 | 42.52 | 0 | +2.87(+7.23%) |
Sep 18, 2008 | 39.05 | 39.67 | 37.39 | 39.65 | 1,141,712 | +0.67(+1.72%) |
Sep 17, 2008 | 39.32 | 39.80 | 38.47 | 38.98 | 751,681 | -0.54(-1.36%) |
Sep 16, 2008 | 38.25 | 40.05 | 38.20 | 39.52 | 1,466,742 | +2.41(+6.50%) |
Sep 15, 2008 | 36.90 | 38.24 | 36.90 | 37.11 | 333,341 | -1.54(-3.98%) |
Sep 12, 2008 | 38.27 | 38.77 | 37.88 | 38.64 | 333,280 | +0.30(+0.78%) |
Sep 11, 2008 | 37.97 | 38.35 | 37.38 | 38.35 | 396,594 | +0.04(+0.09%) |
Sep 10, 2008 | 37.29 | 38.69 | 37.27 | 38.31 | 500,159 | +0.85(+2.27%) |
Sep 09, 2008 | 39.37 | 39.75 | 37.46 | 37.46 | 681,966 | -2.36(-5.92%) |
Sep 08, 2008 | 41.02 | 41.02 | 39.12 | 39.82 | 312,136 | -0.01(-0.02%) |
Sep 05, 2008 | 39.26 | 40.00 | 38.42 | 39.82 | 0 | +0.53(+1.34%) |
Sep 04, 2008 | 40.22 | 40.57 | 39.04 | 39.30 | 491,845 | -1.86(-4.51%) |
Sep 03, 2008 | 41.45 | 42.12 | 40.74 | 41.15 | 429,126 | -0.09(-0.22%) |
Sep 02, 2008 | 42.21 | 42.49 | 41.17 | 41.24 | 456,456 | -0.14(-0.33%) |
Aug 29, 2008 | 40.69 | 41.51 | 40.17 | 41.38 | 0 | +0.46(+1.13%) |
Aug 28, 2008 | 40.11 | 41.24 | 39.46 | 40.92 | 860,492 | +2.75(+7.20%) |
Aug 27, 2008 | 37.79 | 38.59 | 37.72 | 38.17 | 336,955 | +0.33(+0.87%) |
Aug 26, 2008 | 37.73 | 38.43 | 37.42 | 37.84 | 259,128 | +0.07(+0.17%) |
Aug 25, 2008 | 38.47 | 38.47 | 37.28 | 37.78 | 216,134 | -0.81(-2.09%) |
Aug 22, 2008 | 38.32 | 39.26 | 38.20 | 38.58 | 0 | +0.52(+1.37%) |
Aug 21, 2008 | 36.84 | 38.32 | 36.84 | 38.06 | 667,931 | +1.11(+3.00%) |
Aug 20, 2008 | 36.27 | 37.14 | 36.03 | 36.96 | 348,280 | +0.60(+1.65%) |
Aug 19, 2008 | 36.35 | 36.63 | 36.06 | 36.36 | 536,186 | -0.36(-0.98%) |
Aug 18, 2008 | 37.07 | 37.60 | 36.59 | 36.72 | 428,341 | -0.55(-1.48%) |
Aug 15, 2008 | 37.05 | 37.65 | 36.38 | 37.27 | 0 | +0.48(+1.32%) |
Aug 14, 2008 | 35.78 | 37.29 | 35.70 | 36.78 | 440,075 | +1.05(+2.95%) |
Aug 13, 2008 | 35.02 | 35.93 | 34.59 | 35.73 | 409,868 | +0.77(+2.19%) |
Aug 12, 2008 | 34.73 | 35.43 | 34.73 | 34.96 | 282,414 | -0.31(-0.88%) |
Aug 11, 2008 | 34.90 | 35.44 | 34.67 | 35.27 | 223,855 | +0.29(+0.82%) |
Aug 08, 2008 | 34.69 | 35.24 | 34.27 | 34.99 | 279,431 | +0.49(+1.42%) |
Aug 07, 2008 | 35.02 | 35.02 | 34.29 | 34.50 | 335,509 | -0.80(-2.26%) |
Aug 06, 2008 | 35.02 | 35.72 | 35.02 | 35.29 | 236,874 | -0.03(-0.08%) |
Aug 05, 2008 | 36.49 | 36.49 | 35.00 | 35.32 | 352,790 | -0.34(-0.94%) |
Aug 04, 2008 | 36.53 | 36.53 | 35.24 | 35.66 | 218,892 | -0.63(-1.73%) |
Aug 01, 2008 | 35.97 | 36.86 | 35.93 | 36.29 | 367,214 | -0.14(-0.39%) |
Jul 31, 2008 | 35.81 | 36.59 | 35.67 | 36.43 | 403,622 | +0.49(+1.37%) |
Jul 30, 2008 | 35.71 | 36.23 | 35.47 | 35.94 | 306,749 | +0.08(+0.22%) |
Jul 29, 2008 | 35.86 | 35.92 | 34.69 | 35.86 | 418,700 | +1.33(+3.85%) |
Jul 28, 2008 | 34.50 | 34.81 | 34.22 | 34.53 | 382,275 | -0.11(-0.33%) |
Jul 25, 2008 | 34.21 | 34.92 | 33.63 | 34.64 | 699,023 | +0.79(+2.33%) |
Jul 24, 2008 | 35.36 | 35.45 | 33.76 | 33.85 | 478,970 | -1.79(-5.02%) |
Jul 23, 2008 | 35.82 | 36.30 | 35.44 | 35.64 | 389,665 | -0.66(-1.83%) |
Jul 22, 2008 | 35.99 | 36.52 | 35.85 | 36.31 | 358,232 | +0.31(+0.87%) |
Jul 21, 2008 | 35.74 | 36.00 | 34.90 | 36.00 | 707,258 | +0.14(+0.40%) |
Jul 18, 2008 | 35.41 | 36.37 | 35.23 | 35.85 | 577,704 | +0.48(+1.35%) |
Jul 17, 2008 | 34.57 | 35.42 | 34.37 | 35.38 | 965,656 | +1.51(+4.46%) |
Jul 16, 2008 | 33.74 | 34.05 | 33.23 | 33.87 | 358,752 | +0.19(+0.57%) |
Jul 15, 2008 | 33.73 | 34.37 | 33.18 | 33.67 | 798,051 | +0.16(+0.48%) |
Jul 14, 2008 | 35.45 | 35.45 | 33.33 | 33.51 | 843,012 | -1.72(-4.88%) |
Jul 11, 2008 | 34.37 | 35.41 | 33.85 | 35.23 | 510,653 | +0.13(+0.38%) |
Jul 10, 2008 | 36.10 | 36.20 | 34.50 | 35.10 | 710,971 | -1.16(-3.20%) |
Jul 09, 2008 | 36.70 | 37.26 | 35.94 | 36.26 | 718,124 | -0.95(-2.56%) |
Jul 08, 2008 | 36.13 | 37.56 | 35.87 | 37.21 | 415,764 | +0.78(+2.14%) |
Jul 07, 2008 | 37.61 | 37.89 | 35.88 | 36.44 | 675,146 | -1.07(-2.86%) |
Jul 04, 2008 | 38.35 | 38.35 | 37.30 | 37.51 | 270,897 | +0.00(+0.00%) |
Jul 03, 2008 | 38.35 | 38.35 | 37.30 | 37.51 | 270,897 | -0.49(-1.29%) |
Jul 02, 2008 | 39.10 | 39.10 | 37.85 | 38.00 | 835,710 | -0.73(-1.89%) |