Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.51 | 43.36 | 41.04 | 42.15 | 362,741 | +0.77(+1.87%) |
Sep 29, 2008 | 43.08 | 43.74 | 41.20 | 41.38 | 343,504 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.02 | 41.90 | 43.02 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.80 | 43.23 | 42.75 | 43.02 | 193,165 | +0.75(+1.77%) |
Sep 24, 2008 | 42.35 | 42.44 | 41.99 | 42.28 | 49,621 | -0.12(-0.29%) |
Sep 23, 2008 | 43.26 | 43.49 | 42.38 | 42.40 | 310,207 | -0.81(-1.87%) |
Sep 22, 2008 | 46.01 | 46.65 | 42.91 | 43.21 | 321,902 | -2.97(-6.42%) |
Sep 19, 2008 | 48.47 | 52.78 | 44.10 | 46.18 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.03 | 44.37 | 42.89 | 43.84 | 150,248 | +0.88(+2.06%) |
Sep 17, 2008 | 43.64 | 44.00 | 42.96 | 42.96 | 116,582 | -1.48(-3.34%) |
Sep 16, 2008 | 44.77 | 44.77 | 43.70 | 44.44 | 105,827 | +0.24(+0.55%) |
Sep 15, 2008 | 44.27 | 45.00 | 44.02 | 44.20 | 208,504 | -0.80(-1.78%) |
Sep 12, 2008 | 44.61 | 45.00 | 44.46 | 45.00 | 83,718 | +0.15(+0.33%) |
Sep 11, 2008 | 43.98 | 44.85 | 43.92 | 44.85 | 309,391 | +0.59(+1.34%) |
Sep 10, 2008 | 44.25 | 44.47 | 44.21 | 44.26 | 161,525 | +0.06(+0.13%) |
Sep 09, 2008 | 44.84 | 45.07 | 44.19 | 44.20 | 52,940 | -0.34(-0.76%) |
Sep 08, 2008 | 45.01 | 45.24 | 44.11 | 44.54 | 314,642 | +0.91(+2.09%) |
Sep 05, 2008 | 43.00 | 43.71 | 42.96 | 43.63 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.72 | 43.88 | 43.16 | 43.18 | 192,592 | -0.72(-1.64%) |
Sep 03, 2008 | 43.95 | 44.07 | 43.73 | 43.90 | 117,825 | +0.07(+0.15%) |
Sep 02, 2008 | 44.19 | 44.43 | 43.83 | 43.83 | 27,667 | +0.37(+0.86%) |
Aug 29, 2008 | 43.73 | 43.99 | 43.44 | 43.46 | 39,567 | -0.43(-0.99%) |
Aug 28, 2008 | 43.83 | 43.93 | 43.51 | 43.89 | 44,535 | +0.36(+0.83%) |
Aug 27, 2008 | 43.28 | 43.61 | 43.26 | 43.53 | 16,439 | +0.15(+0.36%) |
Aug 26, 2008 | 43.64 | 43.66 | 43.22 | 43.38 | 28,904 | -0.18(-0.42%) |
Aug 25, 2008 | 43.83 | 44.04 | 43.43 | 43.56 | 48,435 | -0.61(-1.39%) |
Aug 22, 2008 | 43.99 | 44.23 | 43.85 | 44.17 | 49,913 | +0.49(+1.12%) |
Aug 21, 2008 | 43.43 | 43.72 | 43.28 | 43.69 | 163,333 | -0.20(-0.45%) |
Aug 20, 2008 | 44.10 | 44.10 | 43.55 | 43.88 | 102,034 | -0.08(-0.18%) |
Aug 19, 2008 | 44.90 | 44.90 | 43.88 | 43.96 | 304,739 | -0.40(-0.91%) |
Aug 18, 2008 | 44.71 | 44.90 | 44.28 | 44.37 | 28,006 | -0.41(-0.92%) |
Aug 15, 2008 | 44.86 | 44.96 | 44.48 | 44.78 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.16 | 44.83 | 44.05 | 44.47 | 40,300 | +0.12(+0.28%) |
Aug 13, 2008 | 44.60 | 44.60 | 44.06 | 44.35 | 72,089 | -0.20(-0.45%) |
Aug 12, 2008 | 44.85 | 44.85 | 44.44 | 44.54 | 50,498 | +0.10(+0.23%) |
Aug 11, 2008 | 44.02 | 44.76 | 44.02 | 44.44 | 33,624 | +0.25(+0.57%) |
Aug 08, 2008 | 43.19 | 44.30 | 43.13 | 44.19 | 51,664 | +1.04(+2.42%) |
Aug 07, 2008 | 43.69 | 43.69 | 43.07 | 43.15 | 118,406 | -0.59(-1.34%) |
Aug 06, 2008 | 43.45 | 43.79 | 43.28 | 43.74 | 53,651 | +0.23(+0.52%) |
Aug 05, 2008 | 42.98 | 43.59 | 42.96 | 43.51 | 46,730 | +0.93(+2.19%) |
Aug 04, 2008 | 42.22 | 42.78 | 42.14 | 42.58 | 65,268 | +0.41(+0.98%) |
Aug 01, 2008 | 41.98 | 42.36 | 41.97 | 42.17 | 96,851 | +0.07(+0.16%) |
Jul 31, 2008 | 42.44 | 42.57 | 42.06 | 42.10 | 28,120 | -0.57(-1.33%) |
Jul 30, 2008 | 42.62 | 42.97 | 42.36 | 42.66 | 44,051 | +0.23(+0.55%) |
Jul 29, 2008 | 42.43 | 42.45 | 41.80 | 42.43 | 55,335 | +0.81(+1.94%) |
Jul 28, 2008 | 41.83 | 42.00 | 41.57 | 41.62 | 24,622 | -0.38(-0.91%) |
Jul 25, 2008 | 42.07 | 42.22 | 41.96 | 42.00 | 76,545 | -0.06(-0.14%) |
Jul 24, 2008 | 42.54 | 42.73 | 42.02 | 42.06 | 29,562 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.12 | 42.63 | 61,982 | +0.57(+1.34%) |
Jul 22, 2008 | 41.72 | 42.10 | 41.34 | 42.06 | 43,350 | +0.87(+2.10%) |
Jul 21, 2008 | 41.61 | 41.61 | 41.06 | 41.20 | 42,534 | -0.25(-0.60%) |
Jul 18, 2008 | 41.49 | 41.49 | 41.21 | 41.45 | 37,881 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.64 | 41.08 | 41.56 | 72,322 | +0.06(+0.14%) |
Jul 16, 2008 | 40.79 | 41.50 | 40.79 | 41.50 | 50,949 | +0.60(+1.47%) |
Jul 15, 2008 | 40.06 | 41.16 | 40.06 | 40.90 | 61,771 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.21 | 40.62 | 40.79 | 57,455 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.82 | 40.42 | 40.73 | 44,034 | -0.16(-0.39%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.57 | 40.89 | 44,226 | -0.10(-0.23%) |
Jul 09, 2008 | 41.20 | 41.49 | 40.98 | 40.98 | 29,871 | -0.29(-0.71%) |
Jul 08, 2008 | 40.76 | 41.30 | 40.58 | 41.28 | 70,139 | +0.73(+1.79%) |
Jul 07, 2008 | 40.98 | 40.98 | 40.33 | 40.55 | 71,337 | -0.13(-0.32%) |
Jul 04, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.00(+0.00%) |
Jul 03, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.20(+0.49%) |
Jul 02, 2008 | 40.79 | 40.80 | 40.48 | 40.48 | 40,544 | -0.13(-0.33%) |