Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.49 | 37.21 | 35.49 | 37.00 | 141,533 | +0.82(+2.27%) |
Sep 29, 2008 | 38.83 | 38.83 | 35.64 | 36.18 | 156,572 | -2.56(-6.61%) |
Sep 26, 2008 | 38.15 | 38.74 | 37.94 | 38.74 | 0 | +0.24(+0.63%) |
Sep 25, 2008 | 37.85 | 38.78 | 37.85 | 38.50 | 130,863 | +0.68(+1.80%) |
Sep 24, 2008 | 37.45 | 38.33 | 37.45 | 37.82 | 212,061 | -0.22(-0.57%) |
Sep 23, 2008 | 38.64 | 39.10 | 37.92 | 38.04 | 903,476 | -0.57(-1.48%) |
Sep 22, 2008 | 40.02 | 40.28 | 38.59 | 38.61 | 730,996 | -1.92(-4.74%) |
Sep 19, 2008 | 42.80 | 44.49 | 40.27 | 40.53 | 0 | +0.81(+2.05%) |
Sep 18, 2008 | 39.85 | 39.87 | 37.52 | 39.71 | 232,707 | +1.50(+3.93%) |
Sep 17, 2008 | 39.49 | 39.60 | 38.21 | 38.21 | 267,284 | -1.82(-4.55%) |
Sep 16, 2008 | 38.61 | 40.21 | 38.35 | 40.03 | 340,832 | +0.24(+0.61%) |
Sep 15, 2008 | 39.87 | 40.92 | 39.77 | 39.79 | 265,969 | -1.17(-2.87%) |
Sep 12, 2008 | 40.80 | 41.24 | 40.55 | 40.97 | 461,689 | -0.30(-0.73%) |
Sep 11, 2008 | 40.41 | 41.27 | 40.07 | 41.27 | 328,205 | +0.55(+1.34%) |
Sep 10, 2008 | 40.85 | 41.15 | 40.26 | 40.72 | 270,982 | -0.08(-0.21%) |
Sep 09, 2008 | 41.91 | 42.29 | 40.76 | 40.81 | 275,166 | -0.97(-2.33%) |
Sep 08, 2008 | 41.41 | 41.82 | 40.94 | 41.78 | 343,260 | +1.43(+3.54%) |
Sep 05, 2008 | 40.08 | 40.40 | 39.34 | 40.35 | 0 | +0.14(+0.35%) |
Sep 04, 2008 | 41.16 | 41.17 | 40.21 | 40.21 | 316,693 | -1.33(-3.19%) |
Sep 03, 2008 | 41.29 | 41.67 | 40.99 | 41.54 | 1,328,728 | +0.31(+0.75%) |
Sep 02, 2008 | 41.28 | 42.26 | 40.97 | 41.23 | 320,034 | +0.61(+1.51%) |
Aug 29, 2008 | 40.65 | 40.92 | 40.46 | 40.61 | 327,906 | -0.32(-0.78%) |
Aug 28, 2008 | 40.10 | 40.97 | 40.10 | 40.93 | 117,833 | +0.92(+2.31%) |
Aug 27, 2008 | 39.74 | 40.27 | 39.57 | 40.01 | 191,194 | +0.26(+0.65%) |
Aug 26, 2008 | 39.68 | 39.92 | 39.34 | 39.75 | 288,397 | +0.03(+0.08%) |
Aug 25, 2008 | 40.48 | 40.48 | 39.59 | 39.71 | 672,429 | -0.92(-2.27%) |
Aug 22, 2008 | 40.21 | 40.72 | 40.07 | 40.64 | 651,388 | +0.87(+2.20%) |
Aug 21, 2008 | 39.49 | 39.90 | 39.19 | 39.76 | 780,665 | +0.09(+0.23%) |
Aug 20, 2008 | 39.92 | 40.25 | 39.43 | 39.67 | 714,417 | -0.22(-0.55%) |
Aug 19, 2008 | 40.64 | 40.64 | 39.73 | 39.89 | 82,416 | -0.91(-2.24%) |
Aug 18, 2008 | 41.47 | 41.84 | 40.67 | 40.81 | 386,600 | -0.79(-1.91%) |
Aug 15, 2008 | 41.39 | 41.83 | 41.33 | 41.60 | 0 | +0.41(+0.99%) |
Aug 14, 2008 | 40.18 | 41.64 | 40.18 | 41.19 | 468,343 | +0.76(+1.87%) |
Aug 13, 2008 | 40.97 | 40.97 | 39.91 | 40.44 | 569,238 | -0.65(-1.57%) |
Aug 12, 2008 | 42.43 | 42.43 | 40.91 | 41.08 | 536,014 | -0.54(-1.29%) |
Aug 11, 2008 | 40.65 | 42.48 | 40.39 | 41.62 | 625,327 | +1.12(+2.78%) |
Aug 08, 2008 | 38.84 | 40.69 | 38.84 | 40.50 | 808,663 | +1.76(+4.55%) |
Aug 07, 2008 | 39.19 | 39.19 | 38.67 | 38.73 | 474,348 | -0.72(-1.83%) |
Aug 06, 2008 | 39.36 | 39.52 | 38.79 | 39.45 | 230,310 | -0.13(-0.32%) |
Aug 05, 2008 | 38.65 | 39.62 | 38.64 | 39.58 | 199,947 | +1.66(+4.38%) |
Aug 04, 2008 | 37.93 | 38.18 | 37.48 | 37.92 | 209,518 | +0.04(+0.11%) |
Aug 01, 2008 | 38.23 | 38.23 | 37.38 | 37.88 | 464,044 | -0.12(-0.31%) |
Jul 31, 2008 | 37.96 | 38.62 | 37.96 | 37.99 | 214,489 | -0.27(-0.70%) |
Jul 30, 2008 | 38.46 | 38.90 | 37.80 | 38.26 | 106,718 | +0.05(+0.13%) |
Jul 29, 2008 | 38.21 | 38.25 | 37.08 | 38.21 | 250,006 | +1.23(+3.34%) |
Jul 28, 2008 | 37.62 | 37.95 | 36.96 | 36.98 | 51,552 | -0.93(-2.46%) |
Jul 25, 2008 | 38.51 | 38.60 | 37.84 | 37.91 | 290,894 | -0.20(-0.53%) |
Jul 24, 2008 | 39.14 | 39.24 | 38.07 | 38.11 | 439,198 | -1.18(-3.01%) |
Jul 23, 2008 | 38.68 | 39.94 | 38.37 | 39.30 | 579,747 | +0.81(+2.12%) |
Jul 22, 2008 | 37.40 | 38.48 | 37.13 | 38.48 | 777,170 | +0.97(+2.60%) |
Jul 21, 2008 | 37.94 | 38.17 | 37.35 | 37.51 | 145,145 | -0.34(-0.89%) |
Jul 18, 2008 | 38.20 | 38.32 | 37.42 | 37.84 | 623,957 | -0.20(-0.53%) |
Jul 17, 2008 | 37.09 | 38.15 | 36.56 | 38.04 | 751,276 | +1.02(+2.77%) |
Jul 16, 2008 | 35.33 | 37.07 | 35.25 | 37.02 | 562,434 | +1.53(+4.30%) |
Jul 15, 2008 | 34.94 | 36.00 | 34.34 | 35.49 | 691,380 | +0.09(+0.26%) |
Jul 14, 2008 | 36.21 | 36.21 | 35.19 | 35.40 | 447,255 | -0.17(-0.48%) |
Jul 11, 2008 | 35.67 | 36.14 | 34.91 | 35.57 | 370,466 | -0.49(-1.36%) |
Jul 10, 2008 | 36.70 | 36.70 | 35.78 | 36.06 | 311,995 | -0.78(-2.12%) |
Jul 09, 2008 | 37.78 | 37.78 | 36.68 | 36.84 | 308,704 | -0.90(-2.38%) |
Jul 08, 2008 | 36.75 | 37.74 | 36.58 | 37.74 | 604,065 | +0.95(+2.58%) |
Jul 07, 2008 | 37.21 | 37.48 | 36.37 | 36.79 | 401,387 | -0.25(-0.68%) |
Jul 04, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | +0.00(+0.00%) |
Jul 03, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | -0.05(-0.14%) |
Jul 02, 2008 | 37.89 | 38.11 | 37.09 | 37.10 | 413,405 | -0.69(-1.82%) |