Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.79 | 39.91 | 36.48 | 37.54 | 83,431 | +1.09(+2.98%) |
Sep 29, 2008 | 37.93 | 38.19 | 36.45 | 36.45 | 1,280,608 | -2.40(-6.18%) |
Sep 26, 2008 | 37.94 | 38.93 | 37.91 | 38.85 | 0 | +0.13(+0.34%) |
Sep 25, 2008 | 38.50 | 39.31 | 38.50 | 38.72 | 107,724 | +0.24(+0.61%) |
Sep 24, 2008 | 39.14 | 39.42 | 38.40 | 38.48 | 58,219 | -0.81(-2.06%) |
Sep 23, 2008 | 39.63 | 39.85 | 39.15 | 39.29 | 164,400 | -0.35(-0.89%) |
Sep 22, 2008 | 41.05 | 41.05 | 39.64 | 39.64 | 81,383 | -1.33(-3.25%) |
Sep 19, 2008 | 52.43 | 103.66 | 40.66 | 40.97 | 0 | +1.91(+4.88%) |
Sep 18, 2008 | 37.71 | 39.36 | 36.81 | 39.07 | 282,726 | +2.26(+6.14%) |
Sep 17, 2008 | 38.36 | 38.36 | 36.81 | 36.81 | 293,046 | -1.89(-4.88%) |
Sep 16, 2008 | 37.22 | 38.70 | 37.03 | 38.70 | 279,254 | +0.79(+2.09%) |
Sep 15, 2008 | 38.38 | 39.09 | 37.80 | 37.91 | 228,129 | -1.54(-3.91%) |
Sep 12, 2008 | 39.28 | 39.58 | 39.08 | 39.45 | 55,223 | -0.11(-0.27%) |
Sep 11, 2008 | 38.88 | 39.56 | 38.73 | 39.56 | 100,164 | +0.11(+0.29%) |
Sep 10, 2008 | 39.63 | 39.73 | 39.01 | 39.44 | 129,151 | +0.30(+0.78%) |
Sep 09, 2008 | 40.36 | 40.58 | 39.14 | 39.14 | 123,793 | -1.10(-2.72%) |
Sep 08, 2008 | 40.87 | 40.87 | 39.82 | 40.23 | 474,670 | +0.71(+1.79%) |
Sep 05, 2008 | 39.42 | 39.60 | 38.79 | 39.52 | 0 | -0.09(-0.23%) |
Sep 04, 2008 | 40.54 | 40.54 | 39.47 | 39.62 | 69,283 | -1.14(-2.79%) |
Sep 03, 2008 | 40.45 | 40.88 | 40.24 | 40.75 | 147,079 | +0.31(+0.77%) |
Sep 02, 2008 | 40.81 | 41.28 | 40.06 | 40.44 | 89,497 | +0.04(+0.10%) |
Aug 29, 2008 | 40.70 | 40.70 | 40.28 | 40.40 | 40,218 | -0.40(-0.97%) |
Aug 28, 2008 | 40.18 | 40.80 | 40.07 | 40.80 | 65,089 | +0.75(+1.87%) |
Aug 27, 2008 | 39.63 | 40.17 | 39.59 | 40.05 | 36,039 | +0.46(+1.15%) |
Aug 26, 2008 | 39.42 | 39.74 | 39.25 | 39.59 | 101,890 | +0.22(+0.56%) |
Aug 25, 2008 | 40.16 | 40.21 | 39.35 | 39.37 | 117,152 | -0.94(-2.32%) |
Aug 22, 2008 | 39.83 | 40.38 | 39.83 | 40.31 | 54,603 | +0.70(+1.77%) |
Aug 21, 2008 | 40.04 | 40.04 | 39.58 | 39.61 | 276,105 | -0.50(-1.24%) |
Aug 20, 2008 | 40.32 | 40.49 | 39.80 | 40.11 | 297,886 | +0.07(+0.17%) |
Aug 19, 2008 | 40.76 | 41.16 | 39.97 | 40.04 | 119,203 | -0.68(-1.68%) |
Aug 18, 2008 | 41.19 | 41.90 | 40.50 | 40.72 | 155,199 | -0.52(-1.27%) |
Aug 15, 2008 | 41.56 | 41.93 | 40.88 | 41.24 | 0 | -0.33(-0.79%) |
Aug 14, 2008 | 40.90 | 41.67 | 40.90 | 41.57 | 672,925 | +0.31(+0.75%) |
Aug 13, 2008 | 40.81 | 41.32 | 40.63 | 41.26 | 224,699 | +0.32(+0.78%) |
Aug 12, 2008 | 41.16 | 41.16 | 40.82 | 40.94 | 254,209 | -0.18(-0.43%) |
Aug 11, 2008 | 40.35 | 41.48 | 40.23 | 41.12 | 109,896 | +0.92(+2.29%) |
Aug 08, 2008 | 39.09 | 40.35 | 39.09 | 40.20 | 124,470 | +1.05(+2.67%) |
Aug 07, 2008 | 39.60 | 39.75 | 39.08 | 39.15 | 67,608 | -0.66(-1.65%) |
Aug 06, 2008 | 39.55 | 39.96 | 39.19 | 39.81 | 70,316 | +0.39(+0.98%) |
Aug 05, 2008 | 39.26 | 39.60 | 39.09 | 39.42 | 1,073,862 | +0.62(+1.61%) |
Aug 04, 2008 | 39.40 | 39.58 | 38.59 | 38.80 | 81,869 | -0.77(-1.94%) |
Aug 01, 2008 | 39.19 | 39.70 | 38.93 | 39.57 | 142,957 | +0.24(+0.60%) |
Jul 31, 2008 | 39.16 | 39.78 | 39.09 | 39.33 | 558,696 | -0.17(-0.43%) |
Jul 30, 2008 | 39.47 | 39.82 | 39.08 | 39.50 | 104,686 | +0.03(+0.06%) |
Jul 29, 2008 | 39.47 | 39.65 | 38.65 | 39.47 | 316,947 | +1.01(+2.63%) |
Jul 28, 2008 | 39.15 | 39.34 | 38.42 | 38.46 | 176,049 | -0.91(-2.31%) |
Jul 25, 2008 | 38.99 | 39.62 | 38.99 | 39.37 | 186,007 | +0.56(+1.44%) |
Jul 24, 2008 | 39.63 | 39.63 | 38.81 | 38.81 | 66,781 | -0.72(-1.82%) |
Jul 23, 2008 | 39.31 | 39.87 | 39.16 | 39.53 | 171,104 | +0.23(+0.58%) |
Jul 22, 2008 | 37.93 | 39.31 | 37.86 | 39.31 | 44,470 | +1.26(+3.30%) |
Jul 21, 2008 | 37.93 | 38.17 | 37.82 | 38.05 | 60,548 | +0.19(+0.51%) |
Jul 18, 2008 | 38.50 | 38.50 | 37.62 | 37.86 | 88,037 | -0.19(-0.51%) |
Jul 17, 2008 | 37.72 | 38.07 | 37.35 | 38.05 | 126,045 | +0.81(+2.17%) |
Jul 16, 2008 | 35.97 | 37.41 | 35.90 | 37.24 | 72,912 | +1.34(+3.73%) |
Jul 15, 2008 | 35.57 | 36.58 | 35.28 | 35.90 | 284,130 | +0.03(+0.07%) |
Jul 14, 2008 | 36.96 | 36.97 | 35.88 | 35.88 | 786,733 | -0.70(-1.91%) |
Jul 11, 2008 | 35.83 | 36.72 | 35.80 | 36.57 | 250,902 | +0.17(+0.46%) |
Jul 10, 2008 | 36.22 | 36.64 | 35.98 | 36.41 | 345,593 | +0.40(+1.12%) |
Jul 09, 2008 | 37.10 | 37.10 | 36.00 | 36.00 | 338,398 | -0.94(-2.56%) |
Jul 08, 2008 | 35.48 | 36.98 | 35.48 | 36.95 | 432,754 | +1.31(+3.67%) |
Jul 07, 2008 | 36.14 | 36.36 | 35.36 | 35.64 | 205,392 | -0.46(-1.26%) |
Jul 04, 2008 | 36.29 | 36.38 | 35.88 | 36.09 | 329,476 | +0.00(+0.00%) |
Jul 03, 2008 | 36.29 | 36.38 | 35.88 | 36.09 | 329,476 | -0.27(-0.74%) |
Jul 02, 2008 | 37.34 | 37.43 | 36.36 | 36.36 | 116,890 | -1.04(-2.77%) |