Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.94 | 42.32 | 40.49 | 42.26 | 295,002 | +0.20(+0.48%) |
Sep 29, 2008 | 44.99 | 45.00 | 40.12 | 42.06 | 384,281 | -2.58(-5.78%) |
Sep 26, 2008 | 42.70 | 45.51 | 42.00 | 44.64 | 274,972 | +1.53(+3.55%) |
Sep 25, 2008 | 42.45 | 43.39 | 41.85 | 43.11 | 138,898 | +0.89(+2.11%) |
Sep 24, 2008 | 42.71 | 44.39 | 41.07 | 42.22 | 221,663 | -0.67(-1.56%) |
Sep 23, 2008 | 43.56 | 45.50 | 42.51 | 42.89 | 335,806 | -0.69(-1.58%) |
Sep 22, 2008 | 45.57 | 46.00 | 43.52 | 43.58 | 369,131 | -2.38(-5.18%) |
Sep 19, 2008 | 44.47 | 46.16 | 44.00 | 45.96 | 829,933 | +2.28(+5.22%) |
Sep 18, 2008 | 40.93 | 44.70 | 40.01 | 43.68 | 554,419 | +3.72(+9.31%) |
Sep 17, 2008 | 38.53 | 40.97 | 38.51 | 39.96 | 500,241 | -1.34(-3.24%) |
Sep 16, 2008 | 39.19 | 42.27 | 39.19 | 41.30 | 411,737 | +2.08(+5.30%) |
Sep 15, 2008 | 39.87 | 40.58 | 38.20 | 39.22 | 550,804 | -2.29(-5.52%) |
Sep 12, 2008 | 43.60 | 43.65 | 40.78 | 41.51 | 667,578 | -3.38(-7.53%) |
Sep 11, 2008 | 46.25 | 46.35 | 43.00 | 44.89 | 479,644 | -2.45(-5.18%) |
Sep 10, 2008 | 46.27 | 47.94 | 46.01 | 47.34 | 554,182 | +1.73(+3.79%) |
Sep 09, 2008 | 44.90 | 46.28 | 43.51 | 45.61 | 680,177 | +0.82(+1.83%) |
Sep 08, 2008 | 43.81 | 44.83 | 43.25 | 44.79 | 397,292 | +1.86(+4.33%) |
Sep 05, 2008 | 41.62 | 43.26 | 41.19 | 42.93 | 313,661 | +0.51(+1.20%) |
Sep 04, 2008 | 43.02 | 43.37 | 42.37 | 42.42 | 237,192 | -1.09(-2.51%) |
Sep 03, 2008 | 42.80 | 43.95 | 42.42 | 43.51 | 420,940 | +0.22(+0.51%) |
Sep 02, 2008 | 43.01 | 43.89 | 42.82 | 43.29 | 389,495 | +0.47(+1.10%) |
Aug 29, 2008 | 43.17 | 43.52 | 42.21 | 42.82 | 165,350 | -0.71(-1.63%) |
Aug 28, 2008 | 43.01 | 43.54 | 42.71 | 43.53 | 280,093 | +0.54(+1.26%) |
Aug 27, 2008 | 42.45 | 43.50 | 42.45 | 42.99 | 609,109 | +0.15(+0.35%) |
Aug 26, 2008 | 41.56 | 42.95 | 41.36 | 42.84 | 504,316 | +1.28(+3.08%) |
Aug 25, 2008 | 41.12 | 41.88 | 41.12 | 41.56 | 246,788 | +0.03(+0.07%) |
Aug 22, 2008 | 41.43 | 41.73 | 41.00 | 41.53 | 214,704 | +0.12(+0.29%) |
Aug 21, 2008 | 40.80 | 41.64 | 39.81 | 41.41 | 268,583 | +0.37(+0.90%) |
Aug 20, 2008 | 40.82 | 41.22 | 40.00 | 41.04 | 299,187 | +0.46(+1.13%) |
Aug 19, 2008 | 40.01 | 41.03 | 40.01 | 40.58 | 255,957 | +0.50(+1.25%) |
Aug 18, 2008 | 40.26 | 40.26 | 39.62 | 40.08 | 243,146 | +0.07(+0.17%) |
Aug 15, 2008 | 40.94 | 41.00 | 39.54 | 40.01 | 273,833 | -0.40(-0.99%) |
Aug 14, 2008 | 38.80 | 40.47 | 38.56 | 40.41 | 235,478 | +0.41(+1.02%) |
Aug 13, 2008 | 39.53 | 40.10 | 39.43 | 40.00 | 412,348 | +0.07(+0.18%) |
Aug 12, 2008 | 40.88 | 41.38 | 39.28 | 39.93 | 663,296 | -0.78(-1.92%) |
Aug 11, 2008 | 37.95 | 40.71 | 37.95 | 40.71 | 679,263 | +2.91(+7.70%) |
Aug 08, 2008 | 38.00 | 39.61 | 37.35 | 37.80 | 1,137,797 | +4.51(+13.55%) |
Aug 07, 2008 | 32.87 | 34.86 | 32.84 | 33.29 | 365,067 | +0.09(+0.27%) |
Aug 06, 2008 | 32.17 | 33.22 | 31.65 | 33.20 | 135,202 | +1.05(+3.27%) |
Aug 05, 2008 | 32.49 | 32.49 | 31.07 | 32.15 | 144,573 | +0.77(+2.45%) |
Aug 04, 2008 | 32.41 | 32.56 | 30.98 | 31.38 | 305,217 | -0.97(-3.00%) |
Aug 01, 2008 | 32.82 | 33.15 | 32.17 | 32.35 | 117,907 | -0.50(-1.52%) |
Jul 31, 2008 | 32.58 | 33.46 | 32.58 | 32.85 | 189,360 | +0.09(+0.27%) |
Jul 30, 2008 | 31.69 | 33.09 | 31.55 | 32.76 | 145,859 | +1.22(+3.87%) |
Jul 29, 2008 | 31.54 | 32.16 | 31.03 | 31.54 | 270,607 | +0.54(+1.74%) |
Jul 28, 2008 | 31.64 | 31.73 | 31.00 | 31.00 | 227,156 | -0.63(-1.99%) |
Jul 25, 2008 | 30.51 | 31.79 | 30.10 | 31.63 | 343,634 | +0.74(+2.40%) |
Jul 24, 2008 | 32.25 | 32.25 | 30.82 | 30.89 | 166,891 | -1.15(-3.59%) |
Jul 23, 2008 | 31.71 | 33.00 | 31.71 | 32.04 | 149,390 | +0.27(+0.85%) |
Jul 22, 2008 | 30.42 | 31.78 | 30.31 | 31.77 | 109,134 | +0.96(+3.12%) |
Jul 21, 2008 | 29.90 | 30.86 | 29.50 | 30.81 | 104,990 | +0.86(+2.87%) |
Jul 18, 2008 | 29.98 | 30.47 | 29.75 | 29.95 | 156,380 | +0.01(+0.03%) |
Jul 17, 2008 | 29.68 | 30.22 | 29.68 | 29.94 | 185,941 | +0.44(+1.49%) |
Jul 16, 2008 | 29.69 | 29.72 | 29.03 | 29.50 | 107,006 | -0.01(-0.03%) |
Jul 15, 2008 | 27.50 | 29.56 | 27.34 | 29.51 | 354,827 | +1.88(+6.80%) |
Jul 14, 2008 | 28.38 | 28.99 | 27.63 | 27.63 | 119,045 | -0.63(-2.23%) |
Jul 11, 2008 | 27.82 | 28.57 | 27.82 | 28.26 | 136,322 | +0.14(+0.50%) |
Jul 10, 2008 | 28.51 | 29.29 | 27.62 | 28.12 | 196,667 | -0.49(-1.71%) |
Jul 09, 2008 | 29.80 | 30.00 | 28.60 | 28.61 | 154,343 | -1.12(-3.77%) |
Jul 08, 2008 | 29.41 | 29.78 | 28.82 | 29.73 | 106,179 | +0.49(+1.68%) |
Jul 07, 2008 | 28.76 | 30.00 | 28.75 | 29.24 | 222,267 | +0.48(+1.67%) |
Jul 04, 2008 | 29.40 | 29.84 | 28.62 | 28.76 | 149,880 | +0.00(+0.00%) |
Jul 03, 2008 | 29.40 | 29.84 | 28.62 | 28.76 | 149,880 | -0.50(-1.71%) |
Jul 02, 2008 | 29.95 | 29.99 | 29.18 | 29.26 | 147,402 | -0.42(-1.42%) |