Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.82 | 34.18 | 32.66 | 33.37 | 27,733 | -0.34(-1.01%) |
Sep 29, 2008 | 34.74 | 35.03 | 33.09 | 33.71 | 18,536 | -1.36(-3.88%) |
Sep 26, 2008 | 34.86 | 39.78 | 34.86 | 35.07 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.10 | 36.38 | 33.10 | 35.55 | 22,685 | +1.17(+3.41%) |
Sep 24, 2008 | 34.24 | 35.05 | 33.98 | 34.38 | 14,044 | -0.05(-0.16%) |
Sep 23, 2008 | 34.17 | 34.65 | 33.98 | 34.43 | 16,988 | -0.37(-1.05%) |
Sep 22, 2008 | 33.81 | 35.01 | 33.72 | 34.80 | 36,646 | -0.17(-0.49%) |
Sep 19, 2008 | 33.69 | 35.71 | 33.54 | 34.97 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.51 | 34.97 | 33.98 | 34.17 | 35,393 | -1.15(-3.27%) |
Sep 17, 2008 | 35.91 | 36.52 | 33.98 | 35.33 | 19,744 | +0.80(+2.33%) |
Sep 16, 2008 | 34.88 | 35.35 | 34.16 | 34.52 | 22,117 | -0.36(-1.03%) |
Sep 15, 2008 | 36.08 | 36.08 | 34.11 | 34.88 | 32,583 | -1.84(-5.01%) |
Sep 12, 2008 | 37.02 | 37.05 | 36.63 | 36.72 | 33,981 | -0.43(-1.17%) |
Sep 11, 2008 | 36.68 | 38.00 | 35.96 | 37.15 | 34,243 | +0.04(+0.10%) |
Sep 10, 2008 | 38.01 | 38.22 | 37.11 | 37.11 | 26,645 | -0.27(-0.72%) |
Sep 09, 2008 | 37.34 | 37.57 | 35.78 | 37.38 | 22,299 | -1.16(-3.02%) |
Sep 08, 2008 | 38.46 | 39.19 | 37.66 | 38.55 | 7,212 | +0.16(+0.42%) |
Sep 05, 2008 | 38.39 | 38.83 | 37.37 | 38.38 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.87 | 38.87 | 37.25 | 38.58 | 9,124 | -0.27(-0.69%) |
Sep 03, 2008 | 39.15 | 39.28 | 38.72 | 38.85 | 6,490 | -0.24(-0.62%) |
Sep 02, 2008 | 39.31 | 40.13 | 38.21 | 39.09 | 15,377 | +0.21(+0.55%) |
Aug 29, 2008 | 39.35 | 40.24 | 37.53 | 38.88 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.37 | 39.28 | 37.63 | 38.97 | 10,178 | +0.72(+1.89%) |
Aug 27, 2008 | 37.07 | 38.66 | 37.07 | 38.24 | 17,795 | +1.48(+4.04%) |
Aug 26, 2008 | 36.43 | 36.76 | 35.58 | 36.76 | 14,130 | +0.17(+0.46%) |
Aug 25, 2008 | 36.18 | 37.28 | 35.68 | 36.59 | 14,149 | +0.78(+2.17%) |
Aug 22, 2008 | 36.43 | 36.43 | 35.64 | 35.81 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.70 | 35.77 | 35.16 | 35.55 | 10,035 | +0.01(+0.03%) |
Aug 20, 2008 | 34.29 | 35.68 | 34.29 | 35.54 | 4,931 | +1.08(+3.14%) |
Aug 19, 2008 | 34.28 | 34.77 | 34.15 | 34.46 | 13,025 | +0.27(+0.78%) |
Aug 18, 2008 | 34.01 | 35.00 | 34.00 | 34.19 | 14,851 | -0.02(-0.05%) |
Aug 15, 2008 | 34.40 | 34.40 | 34.03 | 34.21 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.61 | 35.61 | 34.21 | 34.21 | 30,106 | -1.34(-3.77%) |
Aug 13, 2008 | 35.77 | 35.86 | 34.92 | 35.55 | 20,008 | -0.22(-0.63%) |
Aug 12, 2008 | 35.55 | 36.26 | 35.40 | 35.77 | 7,268 | +0.02(+0.05%) |
Aug 11, 2008 | 36.25 | 36.42 | 35.37 | 35.75 | 11,726 | +0.13(+0.38%) |
Aug 08, 2008 | 35.57 | 35.96 | 35.56 | 35.62 | 5,361 | -0.13(-0.38%) |
Aug 07, 2008 | 35.68 | 36.33 | 35.36 | 35.75 | 16,880 | -0.10(-0.27%) |
Aug 06, 2008 | 36.04 | 36.14 | 35.44 | 35.85 | 24,348 | -0.20(-0.55%) |
Aug 05, 2008 | 37.65 | 37.96 | 35.84 | 36.05 | 21,075 | -2.32(-6.04%) |
Aug 04, 2008 | 38.49 | 38.63 | 36.69 | 38.37 | 11,182 | +0.35(+0.92%) |
Aug 01, 2008 | 36.41 | 38.94 | 36.17 | 38.02 | 7,666 | +2.02(+5.61%) |
Jul 31, 2008 | 37.43 | 38.01 | 35.81 | 36.00 | 8,947 | -0.36(-0.98%) |
Jul 30, 2008 | 36.28 | 40.10 | 35.50 | 36.35 | 23,980 | +0.53(+1.49%) |
Jul 29, 2008 | 35.82 | 36.82 | 35.34 | 35.82 | 4,724 | -0.26(-0.73%) |
Jul 28, 2008 | 36.25 | 37.14 | 36.09 | 36.09 | 3,712 | -0.58(-1.59%) |
Jul 25, 2008 | 35.77 | 36.89 | 34.66 | 36.67 | 8,469 | +1.33(+3.77%) |
Jul 24, 2008 | 36.58 | 37.31 | 35.33 | 35.33 | 11,728 | -0.53(-1.47%) |
Jul 23, 2008 | 36.85 | 37.92 | 35.77 | 35.86 | 18,029 | -1.33(-3.58%) |
Jul 22, 2008 | 37.96 | 38.01 | 36.74 | 37.19 | 17,975 | +0.72(+1.99%) |
Jul 21, 2008 | 35.42 | 37.22 | 35.42 | 36.47 | 7,822 | +0.70(+1.95%) |
Jul 18, 2008 | 36.29 | 36.52 | 35.77 | 35.77 | 9,898 | -0.13(-0.37%) |
Jul 17, 2008 | 37.56 | 37.88 | 35.86 | 35.91 | 15,303 | -1.34(-3.60%) |
Jul 16, 2008 | 38.58 | 38.78 | 35.77 | 37.25 | 25,677 | -1.74(-4.47%) |
Jul 15, 2008 | 38.55 | 39.35 | 38.41 | 38.99 | 12,633 | +0.70(+1.82%) |
Jul 14, 2008 | 38.44 | 48.80 | 38.07 | 38.29 | 37,003 | +0.33(+0.87%) |
Jul 11, 2008 | 38.54 | 39.35 | 36.97 | 37.96 | 29,490 | +0.28(+0.74%) |
Jul 10, 2008 | 38.72 | 40.11 | 37.65 | 37.69 | 26,226 | -0.32(-0.85%) |
Jul 09, 2008 | 39.73 | 40.24 | 37.79 | 38.01 | 19,588 | -2.16(-5.37%) |
Jul 08, 2008 | 41.17 | 41.17 | 38.03 | 40.16 | 10,760 | -0.53(-1.30%) |
Jul 07, 2008 | 43.95 | 43.95 | 37.65 | 40.69 | 31,492 | -2.68(-6.19%) |
Jul 04, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | -0.65(-1.48%) |
Jul 02, 2008 | 46.52 | 47.12 | 43.83 | 44.03 | 20,093 | -2.76(-5.91%) |