Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.69 | 34.92 | 34.69 | 34.86 | 29,318 | -0.02(-0.06%) |
Sep 29, 2008 | 35.08 | 35.38 | 32.33 | 34.88 | 48,498 | +0.02(+0.05%) |
Sep 26, 2008 | 34.91 | 35.08 | 34.86 | 34.86 | 0 | -0.14(-0.41%) |
Sep 25, 2008 | 34.92 | 35.00 | 34.87 | 35.00 | 42,755 | +0.14(+0.41%) |
Sep 24, 2008 | 35.09 | 35.10 | 34.81 | 34.86 | 44,367 | -0.37(-1.05%) |
Sep 23, 2008 | 35.12 | 35.25 | 34.87 | 35.23 | 17,576 | -0.06(-0.17%) |
Sep 22, 2008 | 35.19 | 35.29 | 35.15 | 35.29 | 9,369 | +0.39(+1.12%) |
Sep 19, 2008 | 35.03 | 35.29 | 34.89 | 34.90 | 0 | +0.21(+0.61%) |
Sep 18, 2008 | 35.31 | 35.70 | 34.21 | 34.69 | 26,470 | -0.92(-2.58%) |
Sep 17, 2008 | 35.62 | 35.86 | 35.57 | 35.61 | 13,059 | -0.12(-0.34%) |
Sep 16, 2008 | 35.79 | 35.84 | 35.73 | 35.73 | 14,068 | -0.34(-0.93%) |
Sep 15, 2008 | 36.04 | 36.13 | 36.04 | 36.06 | 12,393 | +0.05(+0.14%) |
Sep 12, 2008 | 36.02 | 36.05 | 35.84 | 36.01 | 4,324 | -0.17(-0.48%) |
Sep 11, 2008 | 36.08 | 36.22 | 36.06 | 36.19 | 21,909 | +0.15(+0.41%) |
Sep 10, 2008 | 36.12 | 36.17 | 36.02 | 36.04 | 15,798 | -0.10(-0.28%) |
Sep 09, 2008 | 36.14 | 36.20 | 36.08 | 36.14 | 4,047 | -0.01(-0.02%) |
Sep 08, 2008 | 36.11 | 36.15 | 36.01 | 36.15 | 2,652 | +0.03(+0.07%) |
Sep 05, 2008 | 36.11 | 36.18 | 36.11 | 36.12 | 0 | +0.02(+0.05%) |
Sep 04, 2008 | 36.04 | 36.13 | 36.02 | 36.11 | 18,969 | +0.07(+0.19%) |
Sep 03, 2008 | 35.88 | 36.04 | 35.88 | 36.04 | 4,289 | +0.18(+0.50%) |
Sep 02, 2008 | 35.87 | 35.94 | 35.86 | 35.86 | 37,955 | -0.17(-0.47%) |
Aug 29, 2008 | 35.98 | 36.03 | 35.74 | 36.03 | 25,326 | +0.05(+0.14%) |
Aug 28, 2008 | 36.02 | 36.02 | 35.89 | 35.97 | 12,972 | -0.07(-0.18%) |
Aug 27, 2008 | 36.03 | 36.04 | 35.94 | 36.04 | 26,729 | +0.01(+0.04%) |
Aug 26, 2008 | 35.95 | 36.04 | 35.91 | 36.03 | 20,635 | +0.02(+0.07%) |
Aug 25, 2008 | 35.99 | 36.02 | 35.90 | 36.00 | 13,396 | +0.05(+0.14%) |
Aug 22, 2008 | 35.93 | 35.95 | 35.93 | 35.95 | 8,187 | +0.06(+0.16%) |
Aug 21, 2008 | 35.90 | 36.01 | 35.81 | 35.89 | 4,814 | -0.11(-0.31%) |
Aug 20, 2008 | 36.03 | 36.09 | 36.01 | 36.01 | 22,342 | +0.02(+0.05%) |
Aug 19, 2008 | 35.90 | 36.00 | 35.90 | 35.99 | 5,045 | +0.03(+0.10%) |
Aug 18, 2008 | 35.90 | 35.95 | 35.90 | 35.95 | 5,160 | +0.02(+0.05%) |
Aug 15, 2008 | 36.47 | 36.47 | 35.80 | 35.94 | 0 | +0.24(+0.68%) |
Aug 14, 2008 | 35.61 | 35.69 | 35.61 | 35.69 | 2,087 | +0.12(+0.33%) |
Aug 13, 2008 | 35.58 | 35.58 | 35.56 | 35.58 | 4,036 | +0.11(+0.32%) |
Aug 12, 2008 | 35.55 | 35.55 | 35.46 | 35.46 | 2,214 | +0.02(+0.07%) |
Aug 11, 2008 | 35.63 | 35.63 | 35.41 | 35.44 | 10,263 | -0.05(-0.14%) |
Aug 08, 2008 | 35.52 | 35.61 | 35.47 | 35.49 | 15,749 | +0.03(+0.09%) |
Aug 07, 2008 | 35.41 | 35.55 | 35.39 | 35.45 | 22,284 | +0.15(+0.42%) |
Aug 06, 2008 | 35.21 | 35.31 | 35.15 | 35.31 | 18,738 | +0.05(+0.13%) |
Aug 05, 2008 | 35.40 | 35.40 | 35.26 | 35.26 | 27,597 | -0.15(-0.43%) |
Aug 04, 2008 | 35.48 | 35.48 | 35.39 | 35.41 | 8,360 | -0.01(-0.04%) |
Aug 01, 2008 | 35.41 | 35.56 | 35.41 | 35.43 | 6,054 | -0.04(-0.11%) |
Jul 31, 2008 | 35.38 | 35.46 | 35.38 | 35.46 | 44,560 | +0.07(+0.21%) |
Jul 30, 2008 | 35.50 | 35.55 | 35.31 | 35.39 | 108,430 | -0.23(-0.65%) |
Jul 29, 2008 | 35.62 | 35.62 | 35.52 | 35.62 | 22,434 | +0.11(+0.31%) |
Jul 28, 2008 | 35.62 | 35.67 | 35.51 | 35.51 | 2,263 | -0.02(-0.04%) |
Jul 25, 2008 | 35.53 | 35.53 | 35.53 | 35.53 | 2,882 | -0.01(-0.02%) |
Jul 24, 2008 | 35.29 | 35.59 | 35.28 | 35.54 | 48,610 | +0.02(+0.05%) |
Jul 23, 2008 | 35.31 | 35.56 | 35.31 | 35.52 | 10,698 | -0.15(-0.41%) |
Jul 22, 2008 | 35.70 | 35.70 | 35.60 | 35.67 | 11,819 | -0.09(-0.25%) |
Jul 21, 2008 | 35.74 | 35.76 | 35.67 | 35.76 | 7,466 | +0.06(+0.16%) |
Jul 18, 2008 | 35.79 | 35.79 | 35.63 | 35.70 | 26,562 | +0.01(+0.03%) |
Jul 17, 2008 | 35.86 | 35.88 | 35.69 | 35.69 | 3,482 | -0.30(-0.83%) |
Jul 16, 2008 | 36.10 | 36.10 | 35.87 | 35.99 | 13,007 | +0.01(+0.03%) |
Jul 15, 2008 | 36.14 | 36.14 | 35.88 | 35.97 | 5,189 | +0.16(+0.45%) |
Jul 14, 2008 | 35.83 | 35.90 | 35.81 | 35.81 | 5,644 | -0.08(-0.23%) |
Jul 11, 2008 | 35.95 | 36.02 | 35.81 | 35.90 | 14,399 | -0.11(-0.30%) |
Jul 10, 2008 | 35.96 | 36.04 | 35.96 | 36.01 | 21,549 | +0.03(+0.10%) |
Jul 09, 2008 | 35.94 | 35.97 | 35.87 | 35.97 | 10,755 | +0.14(+0.38%) |
Jul 08, 2008 | 35.83 | 35.84 | 35.81 | 35.84 | 6,696 | +0.05(+0.14%) |
Jul 07, 2008 | 36.42 | 36.42 | 35.77 | 35.79 | 13,405 | +0.10(+0.27%) |
Jul 04, 2008 | 35.91 | 35.91 | 35.52 | 35.69 | 48,812 | +0.00(+0.00%) |
Jul 03, 2008 | 35.91 | 35.91 | 35.52 | 35.69 | 48,812 | +0.23(+0.65%) |
Jul 02, 2008 | 35.89 | 35.89 | 35.45 | 35.46 | 5,125 | +0.04(+0.11%) |