Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.17 | 40.31 | 40.17 | 40.31 | 1,100 | +0.38(+0.95%) |
Sep 29, 2008 | 39.88 | 39.93 | 39.88 | 39.93 | 209 | -3.37(-7.78%) |
Sep 26, 2008 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | -0.34(-0.78%) |
Sep 25, 2008 | 43.64 | 43.64 | 43.64 | 43.64 | 200 | +0.66(+1.54%) |
Sep 24, 2008 | 42.98 | 42.98 | 42.98 | 42.98 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 42.88 | 42.98 | 42.88 | 42.98 | 600 | -0.44(-1.01%) |
Sep 22, 2008 | 43.20 | 43.42 | 42.19 | 43.42 | 1,837 | +1.03(+2.43%) |
Sep 19, 2008 | 42.39 | 42.39 | 42.39 | 42.39 | 0 | +0.29(+0.69%) |
Sep 18, 2008 | 42.42 | 42.42 | 41.96 | 42.10 | 4,900 | +1.20(+2.93%) |
Sep 17, 2008 | 40.40 | 41.27 | 40.22 | 40.90 | 14,500 | +0.40(+0.99%) |
Sep 16, 2008 | 40.63 | 40.63 | 40.24 | 40.50 | 7,000 | -0.78(-1.89%) |
Sep 15, 2008 | 40.62 | 41.30 | 40.62 | 41.28 | 3,700 | +0.99(+2.46%) |
Sep 12, 2008 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 40.07 | 40.29 | 40.05 | 40.29 | 7,300 | -0.78(-1.90%) |
Sep 10, 2008 | 40.92 | 41.07 | 40.92 | 41.07 | 2,400 | +0.46(+1.13%) |
Sep 09, 2008 | 40.41 | 40.61 | 40.41 | 40.61 | 2,800 | -0.16(-0.39%) |
Sep 08, 2008 | 40.16 | 40.86 | 40.16 | 40.77 | 2,063 | -0.94(-2.25%) |
Sep 05, 2008 | 41.89 | 42.00 | 41.71 | 41.71 | 0 | -0.60(-1.42%) |
Sep 04, 2008 | 42.31 | 42.31 | 42.31 | 42.31 | 800 | -0.32(-0.75%) |
Sep 03, 2008 | 42.76 | 42.98 | 42.56 | 42.63 | 7,912 | +0.24(+0.57%) |
Sep 02, 2008 | 42.19 | 42.55 | 42.19 | 42.39 | 3,800 | -3.50(-7.63%) |
Aug 29, 2008 | 46.71 | 46.71 | 45.88 | 45.89 | 3,400 | +0.54(+1.19%) |
Aug 28, 2008 | 46.70 | 46.76 | 45.35 | 45.35 | 3,400 | -1.45(-3.10%) |
Aug 27, 2008 | 47.00 | 47.00 | 46.69 | 46.80 | 3,960 | +2.27(+5.10%) |
Aug 25, 2008 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 44.53 | 44.53 | 44.53 | 44.53 | 300 | -0.40(-0.89%) |
Aug 21, 2008 | 44.53 | 45.05 | 44.53 | 44.93 | 390 | +3.20(+7.67%) |
Aug 20, 2008 | 42.13 | 42.13 | 41.68 | 41.73 | 3,700 | +0.54(+1.31%) |
Aug 18, 2008 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | -1.60(-3.74%) |
Aug 14, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 42.32 | 42.79 | 41.97 | 42.79 | 12,600 | -0.19(-0.44%) |
Aug 12, 2008 | 43.01 | 43.03 | 42.98 | 42.98 | 600 | +0.28(+0.65%) |
Aug 11, 2008 | 42.26 | 42.70 | 42.26 | 42.70 | 3,130 | +0.01(+0.02%) |
Aug 08, 2008 | 42.64 | 42.69 | 42.64 | 42.69 | 600 | -0.80(-1.84%) |
Aug 07, 2008 | 43.49 | 43.49 | 43.49 | 43.49 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 44.26 | 44.26 | 43.49 | 43.49 | 500 | +0.28(+0.65%) |
Aug 05, 2008 | 43.72 | 43.72 | 43.17 | 43.21 | 3,200 | -0.27(-0.62%) |
Aug 04, 2008 | 46.10 | 46.10 | 43.46 | 43.48 | 7,700 | -1.90(-4.19%) |
Aug 01, 2008 | 45.38 | 45.38 | 45.38 | 45.38 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 45.38 | 45.39 | 45.38 | 45.38 | 1,300 | +0.40(+0.88%) |
Jul 30, 2008 | 44.99 | 44.99 | 44.20 | 44.98 | 7,400 | +0.12(+0.26%) |
Jul 29, 2008 | 44.87 | 45.24 | 44.87 | 44.87 | 11,350 | +0.48(+1.08%) |
Jul 28, 2008 | 44.55 | 44.55 | 44.39 | 44.39 | 4,100 | +0.06(+0.14%) |
Jul 25, 2008 | 44.19 | 44.33 | 44.18 | 44.33 | 2,600 | +0.59(+1.35%) |
Jul 24, 2008 | 43.92 | 43.92 | 43.74 | 43.74 | 5,900 | -0.53(-1.20%) |
Jul 23, 2008 | 44.27 | 44.27 | 44.27 | 44.27 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 44.78 | 44.79 | 44.25 | 44.27 | 17,000 | -0.38(-0.85%) |
Jul 21, 2008 | 44.61 | 44.77 | 44.61 | 44.65 | 12,900 | +0.13(+0.29%) |
Jul 18, 2008 | 44.85 | 44.99 | 44.50 | 44.52 | 4,050 | -1.45(-3.15%) |
Jul 17, 2008 | 47.96 | 47.96 | 45.97 | 45.97 | 8,650 | -2.26(-4.69%) |
Jul 16, 2008 | 47.02 | 48.23 | 47.02 | 48.23 | 2,590 | +1.03(+2.18%) |
Jul 15, 2008 | 47.36 | 47.36 | 47.20 | 47.20 | 2,100 | +0.37(+0.79%) |
Jul 14, 2008 | 46.39 | 46.83 | 46.39 | 46.83 | 4,744 | +0.44(+0.95%) |
Jul 11, 2008 | 46.33 | 46.39 | 46.13 | 46.39 | 8,000 | +0.15(+0.32%) |
Jul 10, 2008 | 46.24 | 46.24 | 46.24 | 46.24 | 130 | -0.38(-0.82%) |
Jul 09, 2008 | 46.62 | 46.62 | 46.62 | 46.62 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 46.46 | 46.84 | 46.46 | 46.62 | 1,100 | +1.00(+2.19%) |
Jul 07, 2008 | 45.85 | 45.85 | 45.62 | 45.62 | 1,250 | -4.07(-8.19%) |
Jul 04, 2008 | 50.09 | 50.09 | 49.69 | 49.69 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 50.09 | 50.09 | 49.69 | 49.69 | 200 | -2.27(-4.37%) |
Jul 02, 2008 | 51.67 | 51.96 | 51.66 | 51.96 | 3,900 | -0.24(-0.46%) |