Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.73 | 32.42 | 29.06 | 32.13 | 461,717 | +0.98(+3.14%) |
Sep 29, 2008 | 35.11 | 35.11 | 31.15 | 31.15 | 324,224 | -4.35(-12.26%) |
Sep 26, 2008 | 36.06 | 36.23 | 34.96 | 35.51 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.63 | 37.77 | 36.33 | 36.55 | 208,149 | -1.08(-2.88%) |
Sep 24, 2008 | 38.31 | 38.47 | 37.45 | 37.63 | 243,773 | -0.56(-1.46%) |
Sep 23, 2008 | 38.63 | 39.41 | 37.86 | 38.19 | 220,524 | -0.50(-1.29%) |
Sep 22, 2008 | 39.62 | 39.96 | 38.41 | 38.68 | 321,011 | -1.28(-3.20%) |
Sep 19, 2008 | 40.37 | 41.85 | 37.05 | 39.96 | 0 | +4.31(+12.09%) |
Sep 18, 2008 | 35.15 | 36.35 | 33.50 | 35.65 | 513,761 | +0.99(+2.85%) |
Sep 17, 2008 | 37.82 | 37.82 | 34.48 | 34.66 | 481,234 | -3.56(-9.30%) |
Sep 16, 2008 | 36.90 | 38.22 | 36.09 | 38.22 | 256,427 | +0.96(+2.58%) |
Sep 15, 2008 | 38.40 | 39.07 | 36.93 | 37.26 | 316,758 | -2.00(-5.10%) |
Sep 12, 2008 | 38.12 | 39.75 | 37.90 | 39.26 | 241,837 | +1.20(+3.16%) |
Sep 11, 2008 | 34.73 | 38.15 | 34.54 | 38.06 | 525,881 | +3.00(+8.55%) |
Sep 10, 2008 | 35.59 | 36.28 | 34.66 | 35.06 | 437,113 | -0.18(-0.51%) |
Sep 09, 2008 | 37.35 | 37.35 | 35.03 | 35.24 | 603,402 | -1.80(-4.87%) |
Sep 08, 2008 | 38.00 | 38.15 | 36.21 | 37.04 | 215,935 | -0.21(-0.58%) |
Sep 05, 2008 | 36.76 | 37.58 | 36.15 | 37.26 | 0 | +0.33(+0.91%) |
Sep 04, 2008 | 37.08 | 37.44 | 36.85 | 36.92 | 302,774 | -0.83(-2.21%) |
Sep 03, 2008 | 38.00 | 38.00 | 36.79 | 37.76 | 221,863 | -0.25(-0.66%) |
Sep 02, 2008 | 39.77 | 40.33 | 37.46 | 38.01 | 262,164 | -1.34(-3.41%) |
Aug 29, 2008 | 40.26 | 40.35 | 38.99 | 39.35 | 118,902 | -1.00(-2.49%) |
Aug 28, 2008 | 39.26 | 40.51 | 38.98 | 40.35 | 176,132 | +0.79(+2.00%) |
Aug 27, 2008 | 38.61 | 39.60 | 38.19 | 39.56 | 160,869 | +0.82(+2.11%) |
Aug 26, 2008 | 38.07 | 39.04 | 37.83 | 38.74 | 182,098 | +0.80(+2.11%) |
Aug 25, 2008 | 39.22 | 39.22 | 37.36 | 37.95 | 153,240 | -1.49(-3.79%) |
Aug 22, 2008 | 39.41 | 40.14 | 39.04 | 39.44 | 147,621 | +0.12(+0.31%) |
Aug 21, 2008 | 39.53 | 39.64 | 38.38 | 39.32 | 160,897 | -0.51(-1.27%) |
Aug 20, 2008 | 38.47 | 40.12 | 38.02 | 39.83 | 341,552 | +1.43(+3.71%) |
Aug 19, 2008 | 38.32 | 38.58 | 37.93 | 38.40 | 166,990 | -0.46(-1.19%) |
Aug 18, 2008 | 40.31 | 40.63 | 38.62 | 38.86 | 211,939 | -1.39(-3.46%) |
Aug 15, 2008 | 41.35 | 41.92 | 40.01 | 40.26 | 0 | -0.93(-2.25%) |
Aug 14, 2008 | 41.23 | 41.34 | 40.38 | 41.18 | 188,227 | -0.25(-0.60%) |
Aug 13, 2008 | 41.24 | 41.88 | 40.55 | 41.43 | 267,513 | +0.25(+0.60%) |
Aug 12, 2008 | 41.53 | 42.00 | 40.75 | 41.18 | 265,690 | -0.36(-0.87%) |
Aug 11, 2008 | 39.90 | 41.93 | 39.70 | 41.54 | 271,269 | +1.72(+4.31%) |
Aug 08, 2008 | 39.10 | 39.95 | 38.58 | 39.83 | 393,534 | +1.06(+2.73%) |
Aug 07, 2008 | 38.19 | 41.79 | 38.19 | 38.77 | 598,109 | +0.59(+1.55%) |
Aug 06, 2008 | 38.76 | 39.69 | 37.83 | 38.18 | 423,004 | +0.36(+0.95%) |
Aug 05, 2008 | 37.24 | 37.91 | 37.19 | 37.82 | 242,490 | +1.10(+2.99%) |
Aug 04, 2008 | 37.57 | 38.31 | 36.15 | 36.72 | 246,579 | -0.78(-2.08%) |
Aug 01, 2008 | 37.24 | 37.82 | 36.54 | 37.50 | 303,329 | +0.39(+1.04%) |
Jul 31, 2008 | 37.40 | 38.30 | 36.89 | 37.11 | 142,432 | -0.35(-0.94%) |
Jul 30, 2008 | 37.04 | 38.02 | 36.61 | 37.46 | 201,538 | +0.25(+0.67%) |
Jul 29, 2008 | 37.22 | 37.53 | 35.65 | 37.22 | 166,447 | +1.69(+4.76%) |
Jul 28, 2008 | 35.65 | 35.65 | 35.09 | 35.52 | 85,369 | -0.28(-0.79%) |
Jul 25, 2008 | 35.75 | 36.49 | 34.95 | 35.81 | 172,173 | +0.41(+1.16%) |
Jul 24, 2008 | 36.28 | 36.33 | 35.05 | 35.39 | 198,656 | -0.86(-2.37%) |
Jul 23, 2008 | 35.90 | 36.51 | 34.96 | 36.25 | 255,080 | +0.49(+1.37%) |
Jul 22, 2008 | 35.86 | 36.71 | 35.42 | 35.76 | 230,207 | -0.59(-1.63%) |
Jul 21, 2008 | 36.08 | 36.43 | 35.73 | 36.36 | 180,624 | +0.34(+0.95%) |
Jul 18, 2008 | 35.49 | 36.07 | 35.04 | 36.01 | 154,116 | +0.22(+0.62%) |
Jul 17, 2008 | 36.56 | 36.97 | 35.56 | 35.79 | 199,912 | -0.69(-1.88%) |
Jul 16, 2008 | 35.21 | 36.57 | 34.32 | 36.48 | 162,608 | +1.31(+3.71%) |
Jul 15, 2008 | 35.41 | 35.96 | 34.82 | 35.17 | 281,136 | -0.66(-1.85%) |
Jul 14, 2008 | 36.17 | 36.29 | 35.48 | 35.83 | 231,375 | -0.33(-0.90%) |
Jul 11, 2008 | 36.73 | 37.14 | 35.68 | 36.16 | 326,931 | -0.97(-2.61%) |
Jul 10, 2008 | 35.63 | 37.24 | 35.62 | 37.13 | 284,559 | +1.38(+3.87%) |
Jul 09, 2008 | 35.39 | 37.05 | 35.34 | 35.75 | 320,699 | +0.49(+1.39%) |
Jul 08, 2008 | 34.84 | 35.44 | 33.75 | 35.26 | 291,382 | +0.65(+1.89%) |
Jul 07, 2008 | 35.23 | 36.12 | 34.28 | 34.60 | 250,337 | -0.47(-1.35%) |
Jul 04, 2008 | 35.17 | 36.46 | 34.38 | 35.08 | 269,925 | +0.00(+0.00%) |
Jul 03, 2008 | 35.17 | 36.46 | 34.38 | 35.08 | 269,925 | -0.21(-0.61%) |
Jul 02, 2008 | 36.50 | 38.48 | 35.03 | 35.29 | 299,670 | -1.40(-3.82%) |