Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.75 | 35.89 | 35.11 | 35.89 | 148,617 | +0.67(+1.91%) |
Sep 29, 2008 | 36.75 | 36.75 | 34.65 | 35.21 | 184,685 | -1.67(-4.53%) |
Sep 26, 2008 | 35.68 | 36.88 | 35.68 | 36.88 | 0 | +0.20(+0.53%) |
Sep 25, 2008 | 36.89 | 37.03 | 36.38 | 36.69 | 63,524 | +0.54(+1.49%) |
Sep 24, 2008 | 37.48 | 37.48 | 35.98 | 36.15 | 73,021 | -0.31(-0.84%) |
Sep 23, 2008 | 36.78 | 37.69 | 36.45 | 36.46 | 74,017 | -0.26(-0.69%) |
Sep 22, 2008 | 38.01 | 38.01 | 36.71 | 36.71 | 46,374 | -1.36(-3.58%) |
Sep 19, 2008 | 42.00 | 42.00 | 37.34 | 38.08 | 0 | +0.82(+2.19%) |
Sep 18, 2008 | 36.42 | 37.42 | 35.55 | 37.26 | 136,597 | +0.90(+2.48%) |
Sep 17, 2008 | 37.15 | 37.15 | 36.11 | 36.36 | 109,147 | -1.21(-3.23%) |
Sep 16, 2008 | 36.74 | 37.65 | 36.64 | 37.57 | 136,675 | +0.30(+0.80%) |
Sep 15, 2008 | 38.22 | 38.22 | 37.27 | 37.27 | 100,153 | -1.17(-3.04%) |
Sep 12, 2008 | 38.19 | 38.49 | 38.10 | 38.44 | 92,038 | -0.17(-0.45%) |
Sep 11, 2008 | 37.99 | 38.62 | 37.66 | 38.62 | 99,765 | +0.41(+1.08%) |
Sep 10, 2008 | 38.16 | 38.50 | 38.04 | 38.20 | 101,645 | +0.14(+0.37%) |
Sep 09, 2008 | 39.10 | 39.11 | 38.06 | 38.06 | 72,921 | -0.88(-2.25%) |
Sep 08, 2008 | 39.73 | 39.73 | 38.43 | 38.94 | 242,723 | +0.86(+2.27%) |
Sep 05, 2008 | 37.59 | 38.11 | 37.46 | 38.08 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.57 | 38.68 | 37.92 | 37.93 | 100,619 | -0.97(-2.49%) |
Sep 03, 2008 | 38.82 | 39.00 | 38.62 | 38.90 | 91,534 | +0.14(+0.37%) |
Sep 02, 2008 | 38.95 | 39.44 | 38.65 | 38.76 | 158,454 | +0.07(+0.19%) |
Aug 29, 2008 | 39.08 | 39.17 | 38.66 | 38.68 | 117,322 | -0.46(-1.19%) |
Aug 28, 2008 | 38.80 | 39.15 | 38.75 | 39.15 | 119,557 | +0.61(+1.58%) |
Aug 27, 2008 | 38.49 | 38.68 | 38.25 | 38.54 | 44,391 | +0.23(+0.61%) |
Aug 26, 2008 | 38.07 | 38.36 | 38.05 | 38.31 | 53,260 | +0.06(+0.16%) |
Aug 25, 2008 | 38.96 | 38.96 | 38.17 | 38.25 | 41,187 | -0.72(-1.85%) |
Aug 22, 2008 | 38.82 | 38.98 | 38.77 | 38.97 | 41,988 | +0.47(+1.23%) |
Aug 21, 2008 | 38.05 | 38.59 | 38.05 | 38.50 | 81,307 | +0.05(+0.12%) |
Aug 20, 2008 | 38.64 | 38.64 | 38.17 | 38.45 | 67,532 | +0.03(+0.08%) |
Aug 19, 2008 | 38.68 | 38.68 | 38.32 | 38.42 | 39,541 | -0.35(-0.91%) |
Aug 18, 2008 | 39.16 | 39.40 | 38.68 | 38.77 | 45,003 | -0.47(-1.20%) |
Aug 15, 2008 | 38.98 | 39.36 | 38.98 | 39.25 | 0 | +0.24(+0.62%) |
Aug 14, 2008 | 38.54 | 39.22 | 38.54 | 39.01 | 63,194 | +0.20(+0.52%) |
Aug 13, 2008 | 38.92 | 38.98 | 38.49 | 38.80 | 59,867 | -0.14(-0.37%) |
Aug 12, 2008 | 39.22 | 39.22 | 38.85 | 38.95 | 60,031 | -0.29(-0.73%) |
Aug 11, 2008 | 38.86 | 39.49 | 38.86 | 39.23 | 75,117 | +0.20(+0.50%) |
Aug 08, 2008 | 38.20 | 39.07 | 38.20 | 39.04 | 75,156 | +0.95(+2.50%) |
Aug 07, 2008 | 38.65 | 38.65 | 38.04 | 38.08 | 40,452 | -0.83(-2.14%) |
Aug 06, 2008 | 38.79 | 38.94 | 38.55 | 38.92 | 29,090 | +0.12(+0.31%) |
Aug 05, 2008 | 38.23 | 38.80 | 38.10 | 38.80 | 37,702 | +0.98(+2.58%) |
Aug 04, 2008 | 37.94 | 38.05 | 37.59 | 37.82 | 259,719 | +0.05(+0.12%) |
Aug 01, 2008 | 38.06 | 38.06 | 37.67 | 37.78 | 91,565 | -0.12(-0.32%) |
Jul 31, 2008 | 38.18 | 38.40 | 37.90 | 37.90 | 54,149 | -0.47(-1.23%) |
Jul 30, 2008 | 38.12 | 38.41 | 37.97 | 38.37 | 60,551 | +0.49(+1.31%) |
Jul 29, 2008 | 37.87 | 37.89 | 37.35 | 37.87 | 48,106 | +0.70(+1.90%) |
Jul 28, 2008 | 37.97 | 37.97 | 37.12 | 37.17 | 54,265 | -0.64(-1.71%) |
Jul 25, 2008 | 37.72 | 37.99 | 37.67 | 37.81 | 96,340 | +0.01(+0.02%) |
Jul 24, 2008 | 38.47 | 38.47 | 37.76 | 37.81 | 148,990 | -0.65(-1.68%) |
Jul 23, 2008 | 38.42 | 38.52 | 38.16 | 38.45 | 100,276 | +0.16(+0.43%) |
Jul 22, 2008 | 37.61 | 38.29 | 37.61 | 38.29 | 123,370 | +0.67(+1.79%) |
Jul 21, 2008 | 37.85 | 37.88 | 37.53 | 37.61 | 105,996 | -0.11(-0.30%) |
Jul 18, 2008 | 37.63 | 37.79 | 37.51 | 37.72 | 94,932 | +0.03(+0.08%) |
Jul 17, 2008 | 37.58 | 37.79 | 37.15 | 37.69 | 298,329 | +0.28(+0.76%) |
Jul 16, 2008 | 36.53 | 37.41 | 36.53 | 37.41 | 137,522 | +0.77(+2.09%) |
Jul 15, 2008 | 36.83 | 37.07 | 36.22 | 36.64 | 114,143 | -0.24(-0.65%) |
Jul 14, 2008 | 37.24 | 37.39 | 36.79 | 36.88 | 129,441 | -0.23(-0.62%) |
Jul 11, 2008 | 37.33 | 37.47 | 36.77 | 37.11 | 59,977 | -0.42(-1.12%) |
Jul 10, 2008 | 37.59 | 37.60 | 37.16 | 37.54 | 128,832 | +0.04(+0.10%) |
Jul 09, 2008 | 38.00 | 38.00 | 37.50 | 37.50 | 58,554 | -0.43(-1.13%) |
Jul 08, 2008 | 37.36 | 37.96 | 37.27 | 37.93 | 305,446 | +0.53(+1.42%) |
Jul 07, 2008 | 37.67 | 37.74 | 36.96 | 37.39 | 214,100 | +0.04(+0.10%) |
Jul 04, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.00(+0.00%) |
Jul 03, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.09(+0.24%) |
Jul 02, 2008 | 37.67 | 37.86 | 37.27 | 37.27 | 34,974 | -0.40(-1.07%) |