Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.84 | 39.91 | 39.32 | 39.86 | 6,100 | -0.14(-0.35%) |
Nov 26, 2008 | 40.09 | 40.09 | 39.99 | 40.00 | 2,936 | +0.06(+0.15%) |
Nov 25, 2008 | 39.94 | 39.94 | 39.89 | 39.94 | 2,200 | -0.20(-0.50%) |
Nov 24, 2008 | 39.99 | 40.14 | 39.97 | 40.14 | 7,580 | +0.16(+0.40%) |
Nov 21, 2008 | 39.60 | 39.99 | 39.60 | 39.98 | 10,860 | +0.45(+1.14%) |
Nov 20, 2008 | 39.33 | 39.95 | 39.28 | 39.53 | 37,450 | +0.23(+0.59%) |
Nov 19, 2008 | 39.26 | 39.31 | 39.26 | 39.30 | 3,100 | +0.00(+0.00%) |
Nov 18, 2008 | 39.27 | 39.30 | 39.27 | 39.30 | 975 | +0.08(+0.20%) |
Nov 17, 2008 | 39.22 | 39.22 | 39.22 | 39.22 | 300 | +0.02(+0.05%) |
Nov 14, 2008 | 39.12 | 39.32 | 39.12 | 39.20 | 5,011 | -0.17(-0.43%) |
Nov 13, 2008 | 39.43 | 39.43 | 39.33 | 39.37 | 3,915 | +0.16(+0.41%) |
Nov 12, 2008 | 39.37 | 39.37 | 39.21 | 39.21 | 6,545 | -0.08(-0.20%) |
Nov 11, 2008 | 39.29 | 39.32 | 39.24 | 39.29 | 1,750 | -0.14(-0.35%) |
Nov 10, 2008 | 39.43 | 39.50 | 39.42 | 39.43 | 103,751 | +0.32(+0.82%) |
Nov 07, 2008 | 39.23 | 39.23 | 39.11 | 39.11 | 3,750 | -0.16(-0.41%) |
Nov 06, 2008 | 39.34 | 39.34 | 39.23 | 39.27 | 4,200 | +0.04(+0.10%) |
Nov 05, 2008 | 39.36 | 39.50 | 39.23 | 39.23 | 3,725 | -0.04(-0.10%) |
Nov 04, 2008 | 39.35 | 39.50 | 39.27 | 39.27 | 2,297 | +0.01(+0.03%) |
Nov 03, 2008 | 38.72 | 39.50 | 38.72 | 39.26 | 8,056 | +0.26(+0.67%) |
Oct 31, 2008 | 38.84 | 39.13 | 38.84 | 39.00 | 6,925 | -0.09(-0.23%) |
Oct 30, 2008 | 38.80 | 39.10 | 38.80 | 39.09 | 13,020 | +0.32(+0.83%) |
Oct 29, 2008 | 39.07 | 39.07 | 38.77 | 38.77 | 900 | -0.34(-0.87%) |
Oct 28, 2008 | 39.11 | 39.11 | 39.11 | 39.11 | 130 | +0.28(+0.72%) |
Oct 27, 2008 | 38.79 | 38.83 | 38.44 | 38.83 | 14,464 | +0.22(+0.57%) |
Oct 24, 2008 | 38.91 | 39.07 | 37.85 | 38.61 | 13,957 | -0.49(-1.25%) |
Oct 23, 2008 | 39.16 | 39.50 | 39.10 | 39.10 | 2,252 | -0.30(-0.76%) |
Oct 22, 2008 | 39.34 | 39.66 | 39.34 | 39.40 | 3,797 | +0.04(+0.10%) |
Oct 21, 2008 | 39.42 | 39.42 | 39.34 | 39.36 | 8,225 | -0.37(-0.93%) |
Oct 20, 2008 | 39.38 | 39.84 | 39.38 | 39.73 | 4,876 | +0.18(+0.46%) |
Oct 17, 2008 | 39.40 | 39.55 | 39.22 | 39.55 | 4,795 | +0.06(+0.15%) |
Oct 16, 2008 | 39.05 | 39.49 | 39.05 | 39.49 | 6,406 | +0.36(+0.92%) |
Oct 15, 2008 | 39.12 | 39.41 | 39.10 | 39.13 | 5,092 | -0.46(-1.16%) |
Oct 14, 2008 | 38.93 | 39.59 | 38.93 | 39.59 | 10,550 | +0.89(+2.30%) |
Oct 13, 2008 | 38.20 | 39.40 | 38.09 | 38.70 | 30,098 | +0.92(+2.44%) |
Oct 10, 2008 | 38.84 | 38.96 | 37.48 | 37.78 | 24,194 | -1.54(-3.93%) |
Oct 09, 2008 | 39.90 | 39.99 | 39.23 | 39.32 | 3,021 | -0.43(-1.07%) |
Oct 08, 2008 | 38.17 | 40.00 | 38.17 | 39.75 | 37,100 | +1.37(+3.57%) |
Oct 07, 2008 | 38.08 | 38.78 | 38.07 | 38.38 | 78,379 | +0.69(+1.83%) |
Oct 06, 2008 | 38.09 | 38.28 | 37.65 | 37.69 | 75,944 | -0.77(-2.00%) |
Oct 03, 2008 | 38.47 | 38.71 | 38.20 | 38.46 | 34,032 | -0.04(-0.10%) |
Oct 02, 2008 | 38.18 | 38.75 | 38.18 | 38.50 | 7,066 | +0.55(+1.45%) |
Oct 01, 2008 | 38.50 | 38.50 | 37.82 | 37.95 | 18,482 | +0.08(+0.22%) |
Sep 30, 2008 | 38.17 | 38.20 | 36.50 | 37.87 | 24,907 | -0.35(-0.90%) |
Sep 29, 2008 | 39.30 | 39.60 | 0.2000 | 38.21 | 35,986 | -0.95(-2.42%) |
Sep 26, 2008 | 39.29 | 39.41 | 39.03 | 39.16 | 0 | -0.35(-0.89%) |
Sep 25, 2008 | 39.55 | 39.60 | 39.51 | 39.51 | 6,415 | -0.14(-0.35%) |
Sep 24, 2008 | 39.60 | 39.66 | 39.47 | 39.65 | 12,500 | +0.03(+0.08%) |
Sep 23, 2008 | 39.74 | 39.75 | 39.62 | 39.62 | 6,488 | +0.03(+0.08%) |
Sep 22, 2008 | 39.40 | 39.65 | 38.40 | 39.59 | 14,585 | +0.19(+0.48%) |
Sep 19, 2008 | 37.51 | 39.50 | 37.51 | 39.40 | 0 | +0.85(+2.20%) |
Sep 18, 2008 | 37.46 | 39.35 | 36.15 | 38.55 | 68,980 | -0.84(-2.13%) |
Sep 17, 2008 | 36.49 | 39.39 | 29.37 | 39.39 | 478,120 | +2.47(+6.69%) |
Sep 16, 2008 | 39.20 | 39.51 | 36.51 | 36.92 | 37,321 | -2.30(-5.86%) |
Sep 15, 2008 | 39.49 | 39.56 | 39.22 | 39.22 | 6,475 | -0.29(-0.73%) |
Sep 12, 2008 | 39.61 | 39.61 | 39.20 | 39.51 | 5,841 | +0.03(+0.08%) |
Sep 11, 2008 | 39.51 | 39.52 | 39.47 | 39.47 | 9,975 | -0.08(-0.19%) |
Sep 10, 2008 | 39.50 | 39.62 | 39.50 | 39.55 | 25,702 | -0.02(-0.05%) |
Sep 09, 2008 | 39.55 | 39.61 | 39.51 | 39.57 | 19,086 | +0.14(+0.36%) |
Sep 08, 2008 | 39.30 | 39.57 | 39.30 | 39.43 | 5,650 | +0.03(+0.08%) |
Sep 05, 2008 | 39.47 | 39.49 | 39.40 | 39.40 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 39.54 | 39.54 | 39.41 | 39.41 | 3,850 | +0.04(+0.10%) |
Sep 03, 2008 | 39.47 | 39.48 | 39.33 | 39.37 | 25,904 | -0.08(-0.20%) |