Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.38 | 40.43 | 37.38 | 39.66 | 456,432 | +2.94(+8.00%) |
Sep 29, 2008 | 38.67 | 38.79 | 35.33 | 36.72 | 250,392 | -2.47(-6.30%) |
Sep 26, 2008 | 38.90 | 40.15 | 38.72 | 39.19 | 229,812 | -0.05(-0.14%) |
Sep 25, 2008 | 39.14 | 39.83 | 38.91 | 39.25 | 172,191 | +0.41(+1.05%) |
Sep 24, 2008 | 39.86 | 41.24 | 38.81 | 38.84 | 136,377 | -1.02(-2.57%) |
Sep 23, 2008 | 39.70 | 40.74 | 39.58 | 39.86 | 181,744 | +0.09(+0.22%) |
Sep 22, 2008 | 40.65 | 41.33 | 39.71 | 39.78 | 174,997 | -1.07(-2.62%) |
Sep 19, 2008 | 45.37 | 45.77 | 40.29 | 40.85 | 968,980 | -2.42(-5.58%) |
Sep 18, 2008 | 41.62 | 43.27 | 39.65 | 43.27 | 744,443 | +2.48(+6.08%) |
Sep 17, 2008 | 40.32 | 41.82 | 39.68 | 40.79 | 465,618 | -0.01(-0.02%) |
Sep 16, 2008 | 39.08 | 40.87 | 37.82 | 40.80 | 419,821 | +1.99(+5.14%) |
Sep 15, 2008 | 37.54 | 39.70 | 37.54 | 38.80 | 335,065 | -0.49(-1.25%) |
Sep 12, 2008 | 38.65 | 39.43 | 38.59 | 39.29 | 181,262 | +0.11(+0.28%) |
Sep 11, 2008 | 38.05 | 39.22 | 38.05 | 39.18 | 218,270 | +0.54(+1.40%) |
Sep 10, 2008 | 39.08 | 39.12 | 37.86 | 38.65 | 229,874 | +0.22(+0.57%) |
Sep 09, 2008 | 38.84 | 39.44 | 38.42 | 38.43 | 330,057 | -0.23(-0.59%) |
Sep 08, 2008 | 38.04 | 38.68 | 37.63 | 38.65 | 223,337 | +1.81(+4.90%) |
Sep 05, 2008 | 37.10 | 37.44 | 36.57 | 36.85 | 299,980 | -0.36(-0.97%) |
Sep 04, 2008 | 38.01 | 38.06 | 37.20 | 37.21 | 231,627 | -1.34(-3.49%) |
Sep 03, 2008 | 38.57 | 39.06 | 38.18 | 38.55 | 460,585 | -0.15(-0.38%) |
Sep 02, 2008 | 39.83 | 39.93 | 38.47 | 38.70 | 253,433 | -0.56(-1.43%) |
Aug 29, 2008 | 39.83 | 39.83 | 39.21 | 39.26 | 117,230 | -0.63(-1.57%) |
Aug 28, 2008 | 39.51 | 39.89 | 39.22 | 39.89 | 253,129 | +0.43(+1.09%) |
Aug 27, 2008 | 39.26 | 39.69 | 38.90 | 39.46 | 130,060 | +0.23(+0.58%) |
Aug 26, 2008 | 38.72 | 39.44 | 38.07 | 39.23 | 204,486 | +0.44(+1.13%) |
Aug 25, 2008 | 39.27 | 39.27 | 38.27 | 38.79 | 218,215 | -0.68(-1.72%) |
Aug 22, 2008 | 39.44 | 40.07 | 39.24 | 39.47 | 141,340 | +0.16(+0.42%) |
Aug 21, 2008 | 39.41 | 40.17 | 38.82 | 39.31 | 130,549 | -0.42(-1.06%) |
Aug 20, 2008 | 40.26 | 40.66 | 39.02 | 39.73 | 228,892 | -0.32(-0.80%) |
Aug 19, 2008 | 40.29 | 40.80 | 39.76 | 40.05 | 122,956 | -0.36(-0.89%) |
Aug 18, 2008 | 41.08 | 41.21 | 40.13 | 40.41 | 166,584 | -0.42(-1.03%) |
Aug 15, 2008 | 41.77 | 41.98 | 40.64 | 40.83 | 253,269 | -0.45(-1.10%) |
Aug 14, 2008 | 40.91 | 41.62 | 40.65 | 41.29 | 152,774 | -0.02(-0.06%) |
Aug 13, 2008 | 41.26 | 41.62 | 40.62 | 41.31 | 222,451 | +0.04(+0.09%) |
Aug 12, 2008 | 42.18 | 42.29 | 40.97 | 41.27 | 253,521 | -0.98(-2.31%) |
Aug 11, 2008 | 40.83 | 42.53 | 40.41 | 42.25 | 234,078 | +1.41(+3.46%) |
Aug 08, 2008 | 39.15 | 40.99 | 39.15 | 40.83 | 271,455 | +1.72(+4.40%) |
Aug 07, 2008 | 38.86 | 39.47 | 38.76 | 39.11 | 240,428 | -0.08(-0.20%) |
Aug 06, 2008 | 39.04 | 39.45 | 38.64 | 39.19 | 257,049 | -0.09(-0.22%) |
Aug 05, 2008 | 39.32 | 39.38 | 38.58 | 39.28 | 251,828 | +0.34(+0.88%) |
Aug 04, 2008 | 38.94 | 39.27 | 37.89 | 38.93 | 274,330 | +0.07(+0.18%) |
Aug 01, 2008 | 38.91 | 39.33 | 38.17 | 38.86 | 107,264 | -0.15(-0.38%) |
Jul 31, 2008 | 38.40 | 39.59 | 38.39 | 39.01 | 145,677 | -0.11(-0.28%) |
Jul 30, 2008 | 39.80 | 39.95 | 38.62 | 39.12 | 211,739 | -0.68(-1.71%) |
Jul 29, 2008 | 39.80 | 39.95 | 38.89 | 39.80 | 204,864 | +1.03(+2.66%) |
Jul 28, 2008 | 38.79 | 39.12 | 38.11 | 38.77 | 212,141 | -0.23(-0.60%) |
Jul 25, 2008 | 39.12 | 39.84 | 38.71 | 39.01 | 184,158 | -0.05(-0.12%) |
Jul 24, 2008 | 39.13 | 39.15 | 38.49 | 39.05 | 238,942 | -0.22(-0.56%) |
Jul 23, 2008 | 39.91 | 40.11 | 38.78 | 39.27 | 229,037 | -1.00(-2.48%) |
Jul 22, 2008 | 38.43 | 40.33 | 38.39 | 40.27 | 355,128 | +1.75(+4.55%) |
Jul 21, 2008 | 38.50 | 38.67 | 37.96 | 38.52 | 162,811 | +0.06(+0.16%) |
Jul 18, 2008 | 38.07 | 39.35 | 38.06 | 38.46 | 309,073 | +0.16(+0.41%) |
Jul 17, 2008 | 38.14 | 38.30 | 37.28 | 38.30 | 241,923 | +0.13(+0.35%) |
Jul 16, 2008 | 36.93 | 38.26 | 36.06 | 38.17 | 358,175 | +1.42(+3.87%) |
Jul 15, 2008 | 36.75 | 37.51 | 36.08 | 36.75 | 297,478 | -0.41(-1.11%) |
Jul 14, 2008 | 37.22 | 38.26 | 36.74 | 37.16 | 320,701 | +0.17(+0.47%) |
Jul 11, 2008 | 35.80 | 37.32 | 35.09 | 36.99 | 292,111 | +0.77(+2.11%) |
Jul 10, 2008 | 35.74 | 36.68 | 35.63 | 36.22 | 168,000 | +0.44(+1.22%) |
Jul 09, 2008 | 36.63 | 36.70 | 35.11 | 35.78 | 202,410 | -0.88(-2.39%) |
Jul 08, 2008 | 34.76 | 36.66 | 34.76 | 36.66 | 289,318 | +1.81(+5.18%) |
Jul 07, 2008 | 34.74 | 35.39 | 34.30 | 34.85 | 238,967 | +0.37(+1.07%) |
Jul 04, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.00(+0.00%) |
Jul 03, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.16(+0.46%) |
Jul 02, 2008 | 35.35 | 35.57 | 34.33 | 34.33 | 194,030 | -1.08(-3.05%) |