Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.89 | 42.04 | 40.62 | 41.86 | 191,394 | +1.14(+2.81%) |
Sep 29, 2008 | 41.30 | 42.41 | 40.72 | 40.72 | 294,614 | -1.14(-2.71%) |
Sep 26, 2008 | 41.72 | 41.96 | 40.80 | 41.85 | 0 | +0.12(+0.29%) |
Sep 25, 2008 | 40.81 | 41.91 | 40.51 | 41.73 | 202,555 | +0.99(+2.43%) |
Sep 24, 2008 | 40.93 | 41.15 | 40.24 | 40.74 | 297,114 | -0.43(-1.06%) |
Sep 23, 2008 | 41.05 | 41.80 | 40.34 | 41.17 | 194,176 | +0.05(+0.12%) |
Sep 22, 2008 | 42.06 | 42.93 | 40.72 | 41.13 | 355,737 | -2.26(-5.21%) |
Sep 19, 2008 | 43.76 | 63.23 | 16.10 | 43.39 | 0 | -0.14(-0.31%) |
Sep 18, 2008 | 40.29 | 44.46 | 40.24 | 43.52 | 801,392 | +3.88(+9.79%) |
Sep 17, 2008 | 39.99 | 39.99 | 38.84 | 39.65 | 265,898 | -0.66(-1.64%) |
Sep 16, 2008 | 38.84 | 40.31 | 38.74 | 40.31 | 454,517 | +0.96(+2.43%) |
Sep 15, 2008 | 39.44 | 40.43 | 39.07 | 39.35 | 207,079 | -0.93(-2.32%) |
Sep 12, 2008 | 40.01 | 41.01 | 39.92 | 40.28 | 274,592 | +0.16(+0.40%) |
Sep 11, 2008 | 39.89 | 40.55 | 39.85 | 40.12 | 158,992 | +0.18(+0.44%) |
Sep 10, 2008 | 39.12 | 39.96 | 38.78 | 39.94 | 200,940 | +1.05(+2.71%) |
Sep 09, 2008 | 39.22 | 39.62 | 38.89 | 38.89 | 248,155 | -0.33(-0.84%) |
Sep 08, 2008 | 38.67 | 39.51 | 38.63 | 39.22 | 215,138 | +0.95(+2.48%) |
Sep 05, 2008 | 38.74 | 38.74 | 37.70 | 38.27 | 0 | -0.38(-0.98%) |
Sep 04, 2008 | 39.33 | 39.34 | 38.51 | 38.65 | 134,943 | -0.78(-1.98%) |
Sep 03, 2008 | 39.43 | 39.99 | 39.04 | 39.43 | 190,067 | -0.07(-0.18%) |
Sep 02, 2008 | 39.15 | 39.63 | 38.82 | 39.50 | 118,840 | +0.27(+0.70%) |
Aug 29, 2008 | 39.73 | 39.73 | 39.07 | 39.23 | 0 | -0.48(-1.20%) |
Aug 28, 2008 | 39.36 | 39.89 | 39.05 | 39.70 | 150,102 | +0.45(+1.15%) |
Aug 27, 2008 | 38.90 | 39.42 | 38.84 | 39.25 | 171,974 | +0.37(+0.95%) |
Aug 26, 2008 | 38.40 | 38.88 | 38.31 | 38.88 | 164,284 | +0.43(+1.13%) |
Aug 25, 2008 | 38.64 | 38.65 | 37.91 | 38.45 | 116,921 | -0.27(-0.71%) |
Aug 22, 2008 | 38.22 | 38.88 | 38.22 | 38.72 | 0 | +0.43(+1.14%) |
Aug 21, 2008 | 38.53 | 38.64 | 38.17 | 38.28 | 156,450 | -0.32(-0.83%) |
Aug 20, 2008 | 38.57 | 38.84 | 38.28 | 38.61 | 123,144 | +0.04(+0.10%) |
Aug 19, 2008 | 38.06 | 38.58 | 38.06 | 38.57 | 123,336 | +0.35(+0.91%) |
Aug 18, 2008 | 38.55 | 38.65 | 38.11 | 38.22 | 140,779 | -0.29(-0.75%) |
Aug 15, 2008 | 37.92 | 38.52 | 37.92 | 38.51 | 0 | +0.67(+1.77%) |
Aug 14, 2008 | 37.58 | 38.11 | 37.34 | 37.84 | 191,717 | +0.23(+0.62%) |
Aug 13, 2008 | 37.73 | 37.92 | 37.17 | 37.61 | 217,329 | -0.10(-0.26%) |
Aug 12, 2008 | 37.63 | 37.78 | 37.25 | 37.70 | 247,787 | +0.19(+0.49%) |
Aug 11, 2008 | 36.19 | 37.66 | 35.98 | 37.52 | 175,653 | +1.24(+3.42%) |
Aug 08, 2008 | 35.36 | 36.28 | 35.34 | 36.28 | 167,203 | +0.97(+2.74%) |
Aug 07, 2008 | 35.89 | 36.08 | 35.15 | 35.31 | 137,846 | -0.78(-2.16%) |
Aug 06, 2008 | 36.26 | 36.68 | 35.93 | 36.10 | 176,263 | -0.18(-0.49%) |
Aug 05, 2008 | 36.48 | 36.60 | 35.83 | 36.27 | 358,233 | -0.04(-0.11%) |
Aug 04, 2008 | 36.34 | 36.47 | 35.75 | 36.31 | 129,287 | +0.01(+0.02%) |
Aug 01, 2008 | 36.43 | 36.69 | 36.07 | 36.30 | 123,741 | -0.12(-0.33%) |
Jul 31, 2008 | 36.40 | 36.63 | 35.88 | 36.43 | 165,100 | +0.10(+0.29%) |
Jul 30, 2008 | 36.34 | 36.47 | 36.01 | 36.32 | 175,233 | +0.18(+0.49%) |
Jul 29, 2008 | 36.14 | 36.34 | 35.80 | 36.14 | 188,030 | -0.14(-0.40%) |
Jul 28, 2008 | 37.62 | 37.63 | 35.72 | 36.29 | 386,826 | -1.14(-3.05%) |
Jul 25, 2008 | 37.03 | 37.99 | 37.03 | 37.43 | 179,855 | +0.45(+1.22%) |
Jul 24, 2008 | 36.19 | 37.13 | 35.84 | 36.98 | 282,552 | +0.80(+2.20%) |
Jul 23, 2008 | 36.36 | 36.36 | 35.65 | 36.18 | 130,007 | -0.23(-0.62%) |
Jul 22, 2008 | 35.38 | 36.46 | 35.33 | 36.41 | 206,868 | +0.79(+2.21%) |
Jul 21, 2008 | 35.70 | 35.86 | 35.34 | 35.62 | 156,516 | +0.08(+0.23%) |
Jul 18, 2008 | 35.85 | 36.06 | 35.50 | 35.54 | 254,294 | -0.28(-0.79%) |
Jul 17, 2008 | 36.05 | 36.10 | 35.60 | 35.82 | 189,441 | -0.16(-0.45%) |
Jul 16, 2008 | 36.73 | 36.89 | 35.84 | 35.98 | 130,558 | -0.60(-1.65%) |
Jul 15, 2008 | 37.00 | 37.15 | 36.38 | 36.59 | 234,383 | -0.40(-1.09%) |
Jul 14, 2008 | 37.88 | 37.88 | 36.66 | 36.99 | 214,707 | -0.51(-1.35%) |
Jul 11, 2008 | 36.96 | 37.54 | 36.56 | 37.50 | 181,429 | +0.34(+0.91%) |
Jul 10, 2008 | 37.07 | 37.29 | 36.66 | 37.16 | 192,350 | +0.30(+0.81%) |
Jul 09, 2008 | 36.83 | 37.25 | 36.51 | 36.86 | 202,275 | +0.04(+0.11%) |
Jul 08, 2008 | 36.14 | 36.83 | 36.13 | 36.82 | 223,355 | +0.39(+1.08%) |
Jul 07, 2008 | 36.64 | 36.93 | 36.37 | 36.43 | 216,159 | -0.19(-0.51%) |
Jul 04, 2008 | 37.11 | 37.14 | 36.54 | 36.61 | 114,463 | +0.00(+0.00%) |
Jul 03, 2008 | 37.11 | 37.14 | 36.54 | 36.61 | 114,463 | -0.50(-1.34%) |
Jul 02, 2008 | 37.37 | 37.61 | 37.11 | 37.11 | 179,877 | -0.39(-1.03%) |