Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.65 | 45.09 | 39.65 | 41.08 | 137,857 | +0.81(+2.01%) |
Sep 29, 2008 | 43.49 | 45.09 | 39.68 | 40.27 | 62,921 | -4.03(-9.09%) |
Sep 26, 2008 | 40.54 | 44.47 | 40.54 | 44.30 | 31,329 | +1.66(+3.90%) |
Sep 25, 2008 | 42.70 | 43.03 | 42.34 | 42.64 | 72,160 | -0.09(-0.20%) |
Sep 24, 2008 | 43.73 | 46.21 | 42.72 | 42.72 | 33,660 | -2.11(-4.70%) |
Sep 23, 2008 | 43.63 | 46.03 | 42.09 | 44.83 | 52,855 | -2.23(-4.74%) |
Sep 22, 2008 | 47.57 | 48.20 | 44.36 | 47.06 | 40,022 | -1.52(-3.14%) |
Sep 19, 2008 | 54.93 | 54.93 | 45.06 | 48.59 | 331,246 | +2.04(+4.38%) |
Sep 18, 2008 | 45.09 | 46.65 | 42.81 | 46.55 | 455,278 | +2.23(+5.03%) |
Sep 17, 2008 | 44.10 | 45.09 | 42.93 | 44.32 | 136,994 | -1.26(-2.76%) |
Sep 16, 2008 | 41.60 | 45.58 | 41.51 | 45.58 | 167,098 | +2.87(+6.72%) |
Sep 15, 2008 | 42.51 | 43.61 | 41.39 | 42.71 | 182,763 | -2.15(-4.80%) |
Sep 12, 2008 | 43.38 | 44.86 | 43.38 | 44.86 | 121,171 | +0.67(+1.51%) |
Sep 11, 2008 | 42.68 | 44.31 | 42.42 | 44.19 | 85,154 | +0.33(+0.74%) |
Sep 10, 2008 | 43.66 | 44.31 | 42.47 | 43.87 | 108,548 | +0.92(+2.15%) |
Sep 09, 2008 | 43.77 | 44.58 | 42.94 | 42.94 | 124,848 | -1.37(-3.09%) |
Sep 08, 2008 | 43.64 | 44.70 | 43.54 | 44.31 | 121,948 | +1.62(+3.81%) |
Sep 05, 2008 | 41.50 | 42.78 | 41.41 | 42.68 | 113,131 | +0.61(+1.46%) |
Sep 04, 2008 | 43.60 | 43.97 | 41.94 | 42.07 | 146,263 | -2.34(-5.27%) |
Sep 03, 2008 | 43.30 | 44.58 | 42.98 | 44.41 | 274,646 | +0.80(+1.84%) |
Sep 02, 2008 | 42.36 | 43.61 | 42.27 | 43.61 | 178,280 | +1.45(+3.45%) |
Aug 29, 2008 | 41.78 | 42.51 | 41.41 | 42.16 | 86,715 | +0.04(+0.09%) |
Aug 28, 2008 | 41.01 | 42.13 | 40.97 | 42.12 | 107,184 | +0.79(+1.92%) |
Aug 27, 2008 | 40.80 | 41.92 | 40.46 | 41.32 | 87,435 | +0.57(+1.39%) |
Aug 26, 2008 | 40.22 | 41.16 | 40.22 | 40.76 | 88,144 | +0.47(+1.16%) |
Aug 25, 2008 | 40.69 | 41.27 | 40.08 | 40.29 | 69,594 | -0.75(-1.82%) |
Aug 22, 2008 | 40.93 | 41.32 | 40.06 | 41.04 | 63,816 | +0.75(+1.85%) |
Aug 21, 2008 | 40.21 | 40.95 | 40.21 | 40.29 | 26,445 | -0.60(-1.46%) |
Aug 20, 2008 | 41.29 | 41.78 | 40.24 | 40.89 | 71,926 | +0.01(+0.02%) |
Aug 19, 2008 | 41.28 | 41.28 | 39.65 | 40.88 | 90,815 | -0.40(-0.98%) |
Aug 18, 2008 | 41.99 | 41.99 | 40.80 | 41.29 | 62,783 | -0.51(-1.23%) |
Aug 15, 2008 | 42.01 | 42.05 | 40.98 | 41.80 | 159,160 | -0.12(-0.28%) |
Aug 14, 2008 | 41.23 | 42.35 | 40.82 | 41.92 | 116,669 | -0.06(-0.15%) |
Aug 13, 2008 | 42.16 | 42.37 | 40.17 | 41.98 | 204,002 | -0.39(-0.92%) |
Aug 12, 2008 | 41.60 | 42.48 | 40.15 | 42.37 | 191,395 | -0.39(-0.91%) |
Aug 11, 2008 | 40.57 | 42.75 | 40.57 | 42.75 | 187,496 | +2.33(+5.77%) |
Aug 08, 2008 | 39.85 | 41.07 | 39.76 | 40.42 | 213,845 | +0.44(+1.11%) |
Aug 07, 2008 | 39.89 | 40.66 | 39.81 | 39.98 | 284,511 | -0.60(-1.48%) |
Aug 06, 2008 | 40.64 | 40.83 | 40.27 | 40.58 | 313,298 | -0.27(-0.67%) |
Aug 05, 2008 | 41.05 | 41.05 | 39.58 | 40.85 | 271,210 | +0.44(+1.08%) |
Aug 04, 2008 | 40.37 | 41.20 | 39.06 | 40.41 | 134,012 | +0.19(+0.46%) |
Aug 01, 2008 | 40.17 | 40.73 | 39.19 | 40.23 | 177,460 | +0.21(+0.52%) |
Jul 31, 2008 | 40.45 | 40.79 | 39.33 | 40.02 | 108,831 | -1.14(-2.78%) |
Jul 30, 2008 | 40.60 | 41.34 | 40.03 | 41.16 | 124,479 | +0.44(+1.09%) |
Jul 29, 2008 | 40.72 | 40.73 | 39.30 | 40.72 | 119,379 | +1.53(+3.91%) |
Jul 28, 2008 | 39.17 | 39.62 | 38.90 | 39.19 | 182,616 | -0.29(-0.73%) |
Jul 25, 2008 | 38.78 | 40.38 | 38.78 | 39.47 | 173,687 | -0.07(-0.18%) |
Jul 24, 2008 | 40.43 | 40.59 | 39.21 | 39.54 | 149,581 | -1.16(-2.85%) |
Jul 23, 2008 | 39.25 | 41.47 | 38.51 | 40.70 | 239,066 | +1.48(+3.79%) |
Jul 22, 2008 | 37.31 | 39.65 | 36.20 | 39.22 | 203,995 | +1.66(+4.43%) |
Jul 21, 2008 | 37.86 | 37.90 | 37.24 | 37.55 | 156,374 | +0.19(+0.52%) |
Jul 18, 2008 | 37.67 | 37.68 | 36.46 | 37.36 | 110,000 | -0.35(-0.93%) |
Jul 17, 2008 | 33.71 | 37.76 | 33.71 | 37.71 | 179,353 | +3.74(+11.01%) |
Jul 16, 2008 | 32.03 | 34.42 | 31.68 | 33.97 | 217,775 | +2.20(+6.92%) |
Jul 15, 2008 | 32.47 | 33.42 | 30.91 | 31.77 | 204,478 | -1.09(-3.31%) |
Jul 14, 2008 | 35.80 | 35.80 | 32.60 | 32.86 | 103,954 | -2.51(-7.10%) |
Jul 11, 2008 | 34.58 | 36.41 | 33.37 | 35.37 | 114,811 | +0.33(+0.95%) |
Jul 10, 2008 | 34.94 | 36.20 | 34.68 | 35.04 | 159,394 | -0.19(-0.55%) |
Jul 09, 2008 | 35.53 | 36.70 | 33.82 | 35.23 | 192,914 | -0.23(-0.64%) |
Jul 08, 2008 | 32.93 | 35.56 | 32.53 | 35.46 | 190,490 | +2.64(+8.05%) |
Jul 07, 2008 | 34.93 | 35.98 | 32.16 | 32.81 | 147,836 | -1.71(-4.95%) |
Jul 04, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.00(+0.00%) |
Jul 03, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.12(+0.34%) |
Jul 02, 2008 | 35.18 | 35.77 | 34.25 | 34.41 | 146,913 | -0.86(-2.45%) |