Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.90 | 38.14 | 34.86 | 37.71 | 60,804 | +2.28(+6.44%) |
Sep 29, 2008 | 37.50 | 37.57 | 34.39 | 35.43 | 53,343 | -2.09(-5.57%) |
Sep 26, 2008 | 37.00 | 37.98 | 36.28 | 37.52 | 18,203 | +0.37(+1.00%) |
Sep 25, 2008 | 36.28 | 37.49 | 36.28 | 37.15 | 16,496 | +1.02(+2.82%) |
Sep 24, 2008 | 37.41 | 37.41 | 36.13 | 36.13 | 11,088 | -0.57(-1.55%) |
Sep 23, 2008 | 36.24 | 37.06 | 35.44 | 36.70 | 34,285 | +0.62(+1.72%) |
Sep 22, 2008 | 36.50 | 36.60 | 34.33 | 36.08 | 34,683 | +0.12(+0.34%) |
Sep 19, 2008 | 37.84 | 38.03 | 35.76 | 35.96 | 103,864 | +0.26(+0.73%) |
Sep 18, 2008 | 33.87 | 35.85 | 32.87 | 35.70 | 53,050 | +2.28(+6.82%) |
Sep 17, 2008 | 34.51 | 34.53 | 32.85 | 33.42 | 21,922 | -0.92(-2.67%) |
Sep 16, 2008 | 32.69 | 34.33 | 31.88 | 34.33 | 34,211 | +2.01(+6.23%) |
Sep 15, 2008 | 31.89 | 32.79 | 31.87 | 32.32 | 22,673 | -0.60(-1.84%) |
Sep 12, 2008 | 32.75 | 33.20 | 32.13 | 32.93 | 24,538 | -0.15(-0.44%) |
Sep 11, 2008 | 33.68 | 33.68 | 32.70 | 33.07 | 35,391 | -0.42(-1.26%) |
Sep 10, 2008 | 32.04 | 33.60 | 31.89 | 33.50 | 77,461 | +1.61(+5.04%) |
Sep 09, 2008 | 31.87 | 32.12 | 31.76 | 31.89 | 31,795 | +0.02(+0.05%) |
Sep 08, 2008 | 31.95 | 32.15 | 31.65 | 31.87 | 20,056 | +0.83(+2.67%) |
Sep 05, 2008 | 31.66 | 31.66 | 30.54 | 31.04 | 20,878 | -0.20(-0.64%) |
Sep 04, 2008 | 30.79 | 31.51 | 30.42 | 31.24 | 41,668 | +0.60(+1.97%) |
Sep 03, 2008 | 33.66 | 33.66 | 29.81 | 30.64 | 149,478 | -3.02(-8.98%) |
Sep 02, 2008 | 35.50 | 35.50 | 32.26 | 33.66 | 70,335 | -1.39(-3.97%) |
Aug 29, 2008 | 35.44 | 35.56 | 34.98 | 35.05 | 12,518 | -0.54(-1.50%) |
Aug 28, 2008 | 35.20 | 35.66 | 35.06 | 35.59 | 19,298 | +0.52(+1.48%) |
Aug 27, 2008 | 35.71 | 35.75 | 35.01 | 35.07 | 26,054 | -0.70(-1.96%) |
Aug 26, 2008 | 35.26 | 35.77 | 35.09 | 35.77 | 22,388 | +0.70(+2.00%) |
Aug 25, 2008 | 36.18 | 36.19 | 34.97 | 35.07 | 10,090 | -0.86(-2.38%) |
Aug 22, 2008 | 35.56 | 35.92 | 34.98 | 35.92 | 16,130 | +0.57(+1.61%) |
Aug 21, 2008 | 34.99 | 35.95 | 34.98 | 35.35 | 20,249 | +0.09(+0.24%) |
Aug 20, 2008 | 36.71 | 36.71 | 34.98 | 35.27 | 17,236 | -0.48(-1.35%) |
Aug 19, 2008 | 36.46 | 36.46 | 35.22 | 35.75 | 18,882 | +0.04(+0.12%) |
Aug 18, 2008 | 36.42 | 37.35 | 34.56 | 35.71 | 36,345 | -0.72(-1.97%) |
Aug 15, 2008 | 36.10 | 36.48 | 35.41 | 36.42 | 44,206 | +1.02(+2.88%) |
Aug 14, 2008 | 34.33 | 36.25 | 34.33 | 35.40 | 39,819 | +1.17(+3.43%) |
Aug 13, 2008 | 33.50 | 34.33 | 32.83 | 34.23 | 39,017 | +1.69(+5.20%) |
Aug 12, 2008 | 31.53 | 32.68 | 30.82 | 32.54 | 37,306 | +1.02(+3.23%) |
Aug 11, 2008 | 29.27 | 31.52 | 29.06 | 31.52 | 42,435 | +2.52(+8.70%) |
Aug 08, 2008 | 28.23 | 29.19 | 28.11 | 29.00 | 21,075 | -0.02(-0.06%) |
Aug 07, 2008 | 29.50 | 29.67 | 28.51 | 29.01 | 29,961 | -0.49(-1.67%) |
Aug 06, 2008 | 29.41 | 29.66 | 28.51 | 29.51 | 22,496 | +0.11(+0.38%) |
Aug 05, 2008 | 28.74 | 29.50 | 28.05 | 29.39 | 37,911 | +1.23(+4.35%) |
Aug 04, 2008 | 28.41 | 29.35 | 28.15 | 28.17 | 37,103 | -0.12(-0.43%) |
Aug 01, 2008 | 29.19 | 29.19 | 28.00 | 28.29 | 27,392 | -0.76(-2.62%) |
Jul 31, 2008 | 28.50 | 29.37 | 28.50 | 29.05 | 26,286 | +0.50(+1.76%) |
Jul 30, 2008 | 29.70 | 29.70 | 28.29 | 28.55 | 30,903 | -0.82(-2.79%) |
Jul 29, 2008 | 29.37 | 30.59 | 29.37 | 29.37 | 25,926 | -0.82(-2.72%) |
Jul 28, 2008 | 30.66 | 30.81 | 29.71 | 30.19 | 40,549 | -0.09(-0.29%) |
Jul 25, 2008 | 30.67 | 30.95 | 30.10 | 30.27 | 26,536 | +0.35(+1.15%) |
Jul 24, 2008 | 30.08 | 30.65 | 29.23 | 29.93 | 26,057 | +0.29(+0.96%) |
Jul 23, 2008 | 30.14 | 30.14 | 29.13 | 29.64 | 44,440 | -0.48(-1.61%) |
Jul 22, 2008 | 28.73 | 30.23 | 28.63 | 30.13 | 25,255 | +1.19(+4.12%) |
Jul 21, 2008 | 29.79 | 29.79 | 28.82 | 28.94 | 19,645 | -0.34(-1.15%) |
Jul 18, 2008 | 29.79 | 29.80 | 28.79 | 29.27 | 33,362 | -0.23(-0.79%) |
Jul 17, 2008 | 29.19 | 30.23 | 28.83 | 29.51 | 49,481 | +0.57(+1.97%) |
Jul 16, 2008 | 29.19 | 29.32 | 27.65 | 28.94 | 24,467 | +0.03(+0.09%) |
Jul 15, 2008 | 28.50 | 29.17 | 27.13 | 28.91 | 35,448 | +0.30(+1.06%) |
Jul 14, 2008 | 29.00 | 29.76 | 27.66 | 28.61 | 36,815 | -0.62(-2.13%) |
Jul 11, 2008 | 29.96 | 29.96 | 28.62 | 29.23 | 26,524 | -0.60(-2.00%) |
Jul 10, 2008 | 29.36 | 30.15 | 28.74 | 29.82 | 35,451 | +0.88(+3.04%) |
Jul 09, 2008 | 30.97 | 31.40 | 28.88 | 28.94 | 30,468 | -1.56(-5.12%) |
Jul 08, 2008 | 29.75 | 31.57 | 29.26 | 30.51 | 45,915 | +1.10(+3.73%) |
Jul 07, 2008 | 30.17 | 30.17 | 28.94 | 29.41 | 52,583 | +0.35(+1.19%) |
Jul 04, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | -0.52(-1.75%) |
Jul 02, 2008 | 31.39 | 31.87 | 29.37 | 29.58 | 68,365 | -1.70(-5.44%) |