Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.88 | 34.25 | 32.72 | 33.43 | 27,681 | -0.34(-1.01%) |
Sep 29, 2008 | 34.80 | 35.10 | 33.15 | 33.77 | 18,501 | -1.36(-3.88%) |
Sep 26, 2008 | 34.93 | 39.86 | 34.93 | 35.13 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.16 | 36.45 | 33.16 | 35.62 | 22,642 | +1.17(+3.41%) |
Sep 24, 2008 | 34.31 | 35.12 | 34.05 | 34.44 | 14,017 | -0.05(-0.16%) |
Sep 23, 2008 | 34.24 | 34.71 | 34.05 | 34.50 | 16,955 | -0.37(-1.05%) |
Sep 22, 2008 | 33.87 | 35.08 | 33.79 | 34.86 | 36,577 | -0.17(-0.49%) |
Sep 19, 2008 | 33.75 | 35.78 | 33.61 | 35.03 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.58 | 35.03 | 34.05 | 34.24 | 35,325 | -1.16(-3.27%) |
Sep 17, 2008 | 35.98 | 36.58 | 34.05 | 35.39 | 19,707 | +0.81(+2.33%) |
Sep 16, 2008 | 34.95 | 35.42 | 34.23 | 34.59 | 22,075 | -0.36(-1.03%) |
Sep 15, 2008 | 36.15 | 36.15 | 34.17 | 34.95 | 32,521 | -1.84(-5.01%) |
Sep 12, 2008 | 37.09 | 37.12 | 36.70 | 36.79 | 33,916 | -0.43(-1.17%) |
Sep 11, 2008 | 36.75 | 38.07 | 36.03 | 37.22 | 34,178 | +0.04(+0.10%) |
Sep 10, 2008 | 38.08 | 38.30 | 37.19 | 37.19 | 26,595 | -0.27(-0.72%) |
Sep 09, 2008 | 37.41 | 37.64 | 35.85 | 37.45 | 22,257 | -1.16(-3.02%) |
Sep 08, 2008 | 38.53 | 39.26 | 37.73 | 38.62 | 7,198 | +0.16(+0.42%) |
Sep 05, 2008 | 38.47 | 38.91 | 37.45 | 38.46 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.94 | 38.94 | 37.32 | 38.65 | 9,106 | -0.27(-0.69%) |
Sep 03, 2008 | 39.23 | 39.35 | 38.80 | 38.92 | 6,478 | -0.24(-0.62%) |
Sep 02, 2008 | 39.38 | 40.20 | 38.28 | 39.17 | 15,347 | +0.22(+0.55%) |
Aug 29, 2008 | 39.43 | 40.32 | 37.60 | 38.95 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.44 | 39.35 | 37.70 | 39.04 | 10,159 | +0.73(+1.89%) |
Aug 27, 2008 | 37.14 | 38.74 | 37.14 | 38.31 | 17,761 | +1.49(+4.04%) |
Aug 26, 2008 | 36.50 | 36.83 | 35.64 | 36.83 | 14,103 | +0.17(+0.46%) |
Aug 25, 2008 | 36.24 | 37.36 | 35.75 | 36.66 | 14,122 | +0.78(+2.17%) |
Aug 22, 2008 | 36.50 | 36.50 | 35.71 | 35.88 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.77 | 35.84 | 35.22 | 35.62 | 10,016 | +0.01(+0.03%) |
Aug 20, 2008 | 34.36 | 35.75 | 34.36 | 35.61 | 4,921 | +1.08(+3.14%) |
Aug 19, 2008 | 34.34 | 34.84 | 34.21 | 34.52 | 13,000 | +0.27(+0.78%) |
Aug 18, 2008 | 34.08 | 35.07 | 34.07 | 34.26 | 14,823 | -0.02(-0.05%) |
Aug 15, 2008 | 34.47 | 34.47 | 34.09 | 34.27 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.68 | 35.68 | 34.27 | 34.27 | 30,049 | -1.34(-3.77%) |
Aug 13, 2008 | 35.84 | 35.93 | 34.99 | 35.62 | 19,970 | -0.22(-0.62%) |
Aug 12, 2008 | 35.62 | 36.32 | 35.46 | 35.84 | 7,254 | +0.02(+0.05%) |
Aug 11, 2008 | 36.32 | 36.49 | 35.44 | 35.82 | 11,703 | +0.13(+0.38%) |
Aug 08, 2008 | 35.63 | 36.03 | 35.63 | 35.69 | 5,351 | -0.13(-0.38%) |
Aug 07, 2008 | 35.75 | 36.40 | 35.43 | 35.82 | 16,848 | -0.10(-0.27%) |
Aug 06, 2008 | 36.11 | 36.21 | 35.51 | 35.92 | 24,301 | -0.20(-0.55%) |
Aug 05, 2008 | 37.72 | 38.04 | 35.90 | 36.12 | 21,035 | -2.32(-6.04%) |
Aug 04, 2008 | 38.56 | 38.71 | 36.76 | 38.44 | 11,161 | +0.35(+0.92%) |
Aug 01, 2008 | 36.48 | 39.01 | 36.24 | 38.09 | 7,651 | +2.02(+5.61%) |
Jul 31, 2008 | 37.50 | 38.08 | 35.88 | 36.07 | 8,930 | -0.36(-0.98%) |
Jul 30, 2008 | 36.35 | 40.18 | 35.57 | 36.42 | 23,934 | +0.53(+1.49%) |
Jul 29, 2008 | 35.89 | 36.89 | 35.41 | 35.89 | 4,715 | -0.27(-0.73%) |
Jul 28, 2008 | 36.32 | 37.21 | 36.15 | 36.15 | 3,705 | -0.58(-1.59%) |
Jul 25, 2008 | 35.84 | 36.96 | 34.73 | 36.74 | 8,452 | +1.34(+3.77%) |
Jul 24, 2008 | 36.65 | 37.38 | 35.40 | 35.40 | 11,706 | -0.53(-1.47%) |
Jul 23, 2008 | 36.93 | 37.99 | 35.84 | 35.93 | 17,995 | -1.34(-3.58%) |
Jul 22, 2008 | 38.04 | 38.08 | 36.81 | 37.27 | 17,941 | +0.73(+1.99%) |
Jul 21, 2008 | 35.48 | 37.29 | 35.48 | 36.54 | 7,807 | +0.70(+1.95%) |
Jul 18, 2008 | 36.36 | 36.59 | 35.84 | 35.84 | 9,879 | -0.13(-0.37%) |
Jul 17, 2008 | 37.63 | 37.96 | 35.93 | 35.98 | 15,274 | -1.34(-3.60%) |
Jul 16, 2008 | 38.65 | 38.85 | 35.84 | 37.32 | 25,628 | -1.75(-4.47%) |
Jul 15, 2008 | 38.62 | 39.43 | 38.48 | 39.07 | 12,609 | +0.70(+1.82%) |
Jul 14, 2008 | 38.51 | 48.89 | 38.14 | 38.37 | 36,933 | +0.33(+0.87%) |
Jul 11, 2008 | 38.61 | 39.43 | 37.04 | 38.04 | 29,434 | +0.28(+0.74%) |
Jul 10, 2008 | 38.80 | 40.19 | 37.72 | 37.76 | 26,176 | -0.32(-0.85%) |
Jul 09, 2008 | 39.81 | 40.31 | 37.87 | 38.08 | 19,550 | -2.16(-5.37%) |
Jul 08, 2008 | 41.24 | 41.24 | 38.10 | 40.24 | 10,739 | -0.53(-1.30%) |
Jul 07, 2008 | 44.03 | 44.03 | 37.72 | 40.77 | 31,432 | -2.69(-6.19%) |
Jul 04, 2008 | 43.64 | 43.91 | 41.89 | 43.46 | 12,260 | +0.00(+0.00%) |
Jul 03, 2008 | 43.64 | 43.91 | 41.89 | 43.46 | 12,260 | -0.65(-1.48%) |
Jul 02, 2008 | 46.61 | 47.21 | 43.91 | 44.11 | 20,055 | -2.77(-5.91%) |