Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.02 | 36.08 | 35.19 | 35.80 | 259,139 | +1.21(+3.51%) |
Sep 29, 2008 | 37.64 | 37.64 | 33.18 | 34.58 | 399,975 | -3.05(-8.10%) |
Sep 26, 2008 | 37.32 | 37.95 | 37.08 | 37.63 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.79 | 38.79 | 37.76 | 37.76 | 168,463 | -0.99(-2.55%) |
Sep 24, 2008 | 38.44 | 39.15 | 38.44 | 38.75 | 131,964 | +0.34(+0.90%) |
Sep 23, 2008 | 39.10 | 39.18 | 37.98 | 38.40 | 147,046 | -0.38(-0.98%) |
Sep 22, 2008 | 38.90 | 39.38 | 38.68 | 38.78 | 79,045 | -0.03(-0.09%) |
Sep 19, 2008 | 38.85 | 40.19 | 38.46 | 38.82 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.23 | 38.50 | 35.54 | 38.33 | 518,519 | +2.80(+7.89%) |
Sep 17, 2008 | 37.62 | 37.72 | 34.60 | 35.53 | 648,369 | -2.27(-6.01%) |
Sep 16, 2008 | 38.00 | 38.16 | 35.90 | 37.80 | 650,083 | -0.89(-2.30%) |
Sep 15, 2008 | 40.11 | 40.11 | 38.42 | 38.69 | 865,189 | -1.48(-3.67%) |
Sep 12, 2008 | 40.11 | 40.18 | 39.94 | 40.16 | 277,359 | +0.00(+0.00%) |
Sep 11, 2008 | 40.24 | 40.31 | 40.01 | 40.16 | 232,554 | +0.00(+0.00%) |
Sep 10, 2008 | 40.37 | 40.37 | 40.16 | 40.16 | 140,151 | -0.22(-0.55%) |
Sep 09, 2008 | 40.41 | 40.56 | 40.25 | 40.39 | 386,383 | +0.09(+0.22%) |
Sep 08, 2008 | 40.66 | 40.66 | 40.23 | 40.30 | 135,705 | -0.05(-0.12%) |
Sep 05, 2008 | 40.28 | 40.35 | 39.95 | 40.35 | 0 | -0.04(-0.09%) |
Sep 04, 2008 | 40.38 | 40.38 | 40.30 | 40.38 | 106,797 | +0.17(+0.43%) |
Sep 03, 2008 | 40.16 | 40.21 | 40.09 | 40.21 | 114,871 | +0.13(+0.33%) |
Sep 02, 2008 | 40.27 | 40.39 | 40.00 | 40.08 | 130,878 | -0.26(-0.65%) |
Aug 29, 2008 | 40.36 | 40.42 | 40.16 | 40.34 | 136,181 | +0.07(+0.18%) |
Aug 28, 2008 | 40.33 | 40.35 | 40.17 | 40.26 | 169,606 | +0.06(+0.14%) |
Aug 27, 2008 | 40.33 | 40.33 | 40.09 | 40.21 | 156,465 | +0.04(+0.11%) |
Aug 26, 2008 | 40.41 | 40.41 | 40.12 | 40.16 | 595,125 | -0.22(-0.54%) |
Aug 25, 2008 | 40.21 | 40.39 | 40.21 | 40.38 | 138,744 | +0.22(+0.54%) |
Aug 22, 2008 | 40.36 | 40.49 | 40.16 | 40.16 | 133,426 | -0.23(-0.57%) |
Aug 21, 2008 | 40.32 | 40.43 | 40.27 | 40.39 | 236,118 | -0.06(-0.15%) |
Aug 20, 2008 | 40.46 | 40.52 | 40.31 | 40.45 | 70,215 | -0.01(-0.02%) |
Aug 19, 2008 | 40.45 | 40.49 | 40.27 | 40.46 | 232,059 | +0.08(+0.19%) |
Aug 18, 2008 | 40.49 | 40.60 | 40.17 | 40.38 | 208,577 | -0.09(-0.23%) |
Aug 15, 2008 | 40.36 | 40.49 | 40.35 | 40.48 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.34 | 40.38 | 40.23 | 40.38 | 133,746 | +0.00(+0.00%) |
Aug 13, 2008 | 40.29 | 40.38 | 40.16 | 40.38 | 107,919 | +0.06(+0.15%) |
Aug 12, 2008 | 40.24 | 40.37 | 40.12 | 40.32 | 217,506 | +0.16(+0.39%) |
Aug 11, 2008 | 40.10 | 40.23 | 39.88 | 40.16 | 113,909 | -0.11(-0.28%) |
Aug 08, 2008 | 40.19 | 40.29 | 40.15 | 40.28 | 142,552 | +0.07(+0.18%) |
Aug 07, 2008 | 40.24 | 40.28 | 40.16 | 40.20 | 97,639 | -0.05(-0.12%) |
Aug 06, 2008 | 40.28 | 40.32 | 40.16 | 40.25 | 101,189 | -0.27(-0.67%) |
Aug 05, 2008 | 40.31 | 40.91 | 40.17 | 40.53 | 161,548 | +0.28(+0.70%) |
Aug 04, 2008 | 40.33 | 40.37 | 40.18 | 40.24 | 173,592 | -0.28(-0.69%) |
Aug 01, 2008 | 40.47 | 40.63 | 40.34 | 40.52 | 57,529 | -0.47(-1.15%) |
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,822 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,815 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,844 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,252 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,595 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.94 | 146,748 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,090 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,719 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,327 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,628 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,884 | +0.12(+0.30%) |
Jul 16, 2008 | 39.81 | 39.98 | 39.73 | 39.86 | 57,855 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,339 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,299 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,091 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,930 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,753 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,376 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,629 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,256 | -0.03(-0.08%) |