Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.74 | 38.74 | 38.46 | 38.52 | 1,117 | -0.29(-0.75%) |
Nov 26, 2008 | 38.33 | 38.82 | 38.25 | 38.81 | 2,855 | +1.04(+2.74%) |
Nov 25, 2008 | 37.17 | 37.85 | 37.05 | 37.77 | 4,740 | +1.37(+3.77%) |
Nov 24, 2008 | 36.24 | 36.84 | 36.24 | 36.40 | 5,434 | +0.20(+0.56%) |
Nov 21, 2008 | 35.44 | 36.48 | 34.96 | 36.20 | 3,998 | -0.44(-1.21%) |
Nov 20, 2008 | 37.85 | 37.85 | 36.64 | 36.64 | 5,339 | -1.65(-4.32%) |
Nov 19, 2008 | 39.14 | 39.14 | 38.30 | 38.30 | 1,636 | -0.92(-2.36%) |
Nov 18, 2008 | 37.24 | 39.38 | 37.24 | 39.22 | 5,338 | +2.09(+5.64%) |
Nov 17, 2008 | 37.45 | 37.45 | 36.84 | 37.13 | 10,071 | -0.36(-0.97%) |
Nov 14, 2008 | 37.85 | 37.93 | 37.41 | 37.49 | 0 | -0.15(-0.40%) |
Nov 13, 2008 | 37.86 | 38.10 | 37.62 | 37.64 | 6,633 | -1.18(-3.04%) |
Nov 12, 2008 | 35.64 | 38.82 | 35.44 | 38.82 | 8,631 | +2.74(+7.59%) |
Nov 11, 2008 | 35.83 | 36.08 | 35.44 | 36.08 | 4,221 | +0.43(+1.20%) |
Nov 10, 2008 | 37.85 | 37.85 | 35.34 | 35.65 | 11,858 | -2.45(-6.43%) |
Nov 07, 2008 | 39.06 | 39.06 | 37.96 | 38.10 | 0 | -0.96(-2.45%) |
Nov 06, 2008 | 39.06 | 39.06 | 38.78 | 39.06 | 620 | +0.20(+0.52%) |
Nov 05, 2008 | 39.14 | 39.14 | 38.03 | 38.86 | 6,102 | -0.46(-1.17%) |
Nov 04, 2008 | 39.22 | 39.74 | 38.66 | 39.32 | 8,744 | +0.19(+0.49%) |
Nov 03, 2008 | 37.31 | 39.12 | 37.25 | 39.12 | 15,803 | +2.10(+5.68%) |
Oct 31, 2008 | 35.44 | 37.16 | 34.55 | 37.02 | 0 | +1.62(+4.57%) |
Oct 30, 2008 | 33.47 | 35.40 | 33.39 | 35.40 | 13,652 | +1.62(+4.79%) |
Oct 29, 2008 | 33.61 | 34.01 | 33.24 | 33.78 | 5,587 | -0.02(-0.07%) |
Oct 28, 2008 | 33.82 | 33.82 | 33.44 | 33.81 | 4,918 | -0.02(-0.05%) |
Oct 27, 2008 | 33.82 | 33.82 | 33.28 | 33.82 | 4,966 | -0.12(-0.36%) |
Oct 24, 2008 | 32.79 | 34.21 | 32.79 | 33.95 | 0 | -0.29(-0.85%) |
Oct 23, 2008 | 34.42 | 34.63 | 34.24 | 34.24 | 3,352 | -0.31(-0.91%) |
Oct 22, 2008 | 34.23 | 34.63 | 34.23 | 34.55 | 6,723 | -0.11(-0.33%) |
Oct 21, 2008 | 34.11 | 34.66 | 33.91 | 34.66 | 3,563 | +0.56(+1.63%) |
Oct 20, 2008 | 33.82 | 34.11 | 33.30 | 34.11 | 3,012 | +0.79(+2.37%) |
Oct 17, 2008 | 32.62 | 33.54 | 32.40 | 33.32 | 0 | +0.21(+0.63%) |
Oct 16, 2008 | 35.04 | 35.04 | 33.11 | 33.11 | 8,915 | -2.28(-6.44%) |
Oct 15, 2008 | 35.73 | 36.04 | 35.39 | 35.39 | 4,283 | -0.34(-0.95%) |
Oct 14, 2008 | 35.02 | 36.42 | 35.02 | 35.73 | 18,644 | +0.70(+2.00%) |
Oct 13, 2008 | 34.93 | 38.01 | 33.72 | 35.02 | 46,044 | -1.42(-3.89%) |
Oct 10, 2008 | 37.05 | 37.05 | 34.06 | 36.44 | 0 | -1.18(-3.13%) |
Oct 09, 2008 | 37.25 | 37.85 | 37.05 | 37.62 | 15,356 | +0.58(+1.57%) |
Oct 08, 2008 | 34.56 | 37.17 | 34.56 | 37.04 | 34,730 | +0.96(+2.66%) |
Oct 07, 2008 | 36.24 | 36.32 | 35.84 | 36.08 | 39,754 | -0.13(-0.36%) |
Oct 06, 2008 | 36.26 | 38.00 | 35.64 | 36.21 | 31,888 | -1.64(-4.34%) |
Oct 03, 2008 | 37.77 | 38.05 | 37.29 | 37.85 | 0 | +0.20(+0.53%) |
Oct 02, 2008 | 38.24 | 38.25 | 37.65 | 37.65 | 16,560 | -0.20(-0.53%) |
Oct 01, 2008 | 38.26 | 38.66 | 37.83 | 37.85 | 70,757 | -1.15(-2.95%) |
Sep 30, 2008 | 39.02 | 39.02 | 36.24 | 39.00 | 44,321 | +2.44(+6.67%) |
Sep 29, 2008 | 37.30 | 38.74 | 36.25 | 36.56 | 24,107 | -2.30(-5.91%) |
Sep 26, 2008 | 38.91 | 39.04 | 38.39 | 38.86 | 0 | -0.12(-0.31%) |
Sep 25, 2008 | 39.06 | 39.14 | 38.95 | 38.98 | 10,030 | +0.12(+0.31%) |
Sep 24, 2008 | 39.46 | 39.46 | 38.86 | 38.86 | 21,974 | -0.12(-0.31%) |
Sep 23, 2008 | 39.18 | 39.25 | 38.91 | 38.98 | 8,653 | +0.08(+0.21%) |
Sep 22, 2008 | 38.86 | 39.26 | 38.86 | 38.90 | 19,385 | +0.04(+0.10%) |
Sep 19, 2008 | 38.25 | 38.86 | 37.97 | 38.86 | 0 | +0.85(+2.24%) |
Sep 18, 2008 | 37.69 | 38.03 | 37.69 | 38.01 | 10,492 | +0.41(+1.10%) |
Sep 17, 2008 | 37.45 | 38.05 | 37.44 | 37.59 | 18,939 | +0.32(+0.86%) |
Sep 16, 2008 | 38.58 | 38.58 | 33.02 | 37.27 | 75,157 | -1.39(-3.58%) |
Sep 15, 2008 | 39.14 | 39.30 | 38.58 | 38.66 | 22,914 | -0.49(-1.25%) |
Sep 12, 2008 | 39.06 | 39.28 | 39.06 | 39.15 | 0 | +0.06(+0.14%) |
Sep 11, 2008 | 39.08 | 39.22 | 39.06 | 39.09 | 11,473 | +0.02(+0.04%) |
Sep 10, 2008 | 39.06 | 39.21 | 38.99 | 39.08 | 16,878 | +0.02(+0.04%) |
Sep 09, 2008 | 39.06 | 39.13 | 38.98 | 39.06 | 17,807 | +0.00(+0.00%) |
Sep 08, 2008 | 39.06 | 39.29 | 38.81 | 39.06 | 13,518 | +0.12(+0.31%) |
Sep 05, 2008 | 38.74 | 38.96 | 38.74 | 38.94 | 0 | +0.11(+0.29%) |
Sep 04, 2008 | 38.73 | 38.97 | 38.45 | 38.83 | 23,636 | +0.41(+1.07%) |
Sep 03, 2008 | 39.07 | 39.17 | 38.42 | 38.42 | 28,236 | -0.31(-0.81%) |