Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.81 | 35.81 | 33.66 | 35.54 | 621,725 | +0.75(+2.16%) |
Sep 29, 2008 | 36.93 | 36.95 | 34.28 | 34.79 | 526,748 | -2.14(-5.79%) |
Sep 26, 2008 | 36.00 | 37.23 | 35.78 | 36.93 | 0 | -0.35(-0.94%) |
Sep 25, 2008 | 36.86 | 37.60 | 36.54 | 37.28 | 452,539 | +0.21(+0.57%) |
Sep 24, 2008 | 38.00 | 38.22 | 36.89 | 37.07 | 638,976 | -0.61(-1.62%) |
Sep 23, 2008 | 37.35 | 38.32 | 37.24 | 37.68 | 609,508 | +0.12(+0.32%) |
Sep 22, 2008 | 39.13 | 39.20 | 37.50 | 37.56 | 418,484 | -1.72(-4.38%) |
Sep 19, 2008 | 38.44 | 40.99 | 36.76 | 39.28 | 0 | +1.30(+3.42%) |
Sep 18, 2008 | 38.59 | 39.55 | 36.72 | 37.98 | 1,332,378 | -1.83(-4.60%) |
Sep 17, 2008 | 40.72 | 40.98 | 39.00 | 39.81 | 869,898 | -0.68(-1.68%) |
Sep 16, 2008 | 38.73 | 40.90 | 38.52 | 40.49 | 1,191,771 | -1.75(-4.14%) |
Sep 15, 2008 | 41.09 | 43.00 | 40.76 | 42.24 | 869,432 | -0.76(-1.77%) |
Sep 12, 2008 | 43.72 | 44.08 | 42.00 | 43.00 | 919,808 | -0.80(-1.83%) |
Sep 11, 2008 | 43.43 | 44.21 | 42.74 | 43.80 | 688,325 | -0.10(-0.23%) |
Sep 10, 2008 | 43.92 | 44.58 | 43.53 | 43.90 | 585,693 | -0.47(-1.06%) |
Sep 09, 2008 | 44.60 | 45.07 | 44.14 | 44.37 | 749,061 | -0.36(-0.80%) |
Sep 08, 2008 | 45.24 | 45.50 | 44.42 | 44.73 | 660,688 | +0.68(+1.54%) |
Sep 05, 2008 | 44.51 | 45.39 | 43.18 | 44.05 | 0 | -0.91(-2.02%) |
Sep 04, 2008 | 45.31 | 45.69 | 43.75 | 44.96 | 580,879 | -0.71(-1.55%) |
Sep 03, 2008 | 45.07 | 46.73 | 44.89 | 45.67 | 648,865 | +1.00(+2.24%) |
Sep 02, 2008 | 44.39 | 45.75 | 44.10 | 44.67 | 509,801 | +0.87(+1.99%) |
Aug 29, 2008 | 44.07 | 44.40 | 43.15 | 43.80 | 443,708 | -0.10(-0.23%) |
Aug 28, 2008 | 43.93 | 44.02 | 43.63 | 43.90 | 354,288 | +0.07(+0.16%) |
Aug 27, 2008 | 44.02 | 44.20 | 43.28 | 43.83 | 465,631 | -0.51(-1.15%) |
Aug 26, 2008 | 42.48 | 44.64 | 42.15 | 44.34 | 840,522 | +1.59(+3.72%) |
Aug 25, 2008 | 42.50 | 43.19 | 42.30 | 42.75 | 615,744 | +0.25(+0.59%) |
Aug 22, 2008 | 42.33 | 42.77 | 42.07 | 42.50 | 339,297 | +0.17(+0.40%) |
Aug 21, 2008 | 42.80 | 43.33 | 42.01 | 42.33 | 333,731 | -0.53(-1.24%) |
Aug 20, 2008 | 43.48 | 43.91 | 42.72 | 42.86 | 250,704 | -0.79(-1.81%) |
Aug 19, 2008 | 44.39 | 44.39 | 43.37 | 43.65 | 291,359 | -1.13(-2.52%) |
Aug 18, 2008 | 45.44 | 45.89 | 44.45 | 44.78 | 212,192 | -0.66(-1.45%) |
Aug 15, 2008 | 45.68 | 46.00 | 44.98 | 45.44 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 44.57 | 45.88 | 44.44 | 45.39 | 152,014 | +0.89(+2.00%) |
Aug 13, 2008 | 45.10 | 45.10 | 44.07 | 44.50 | 327,705 | -0.83(-1.83%) |
Aug 12, 2008 | 42.62 | 45.76 | 42.25 | 45.33 | 742,942 | +2.66(+6.23%) |
Aug 11, 2008 | 42.79 | 43.95 | 42.49 | 42.67 | 549,969 | -0.32(-0.74%) |
Aug 08, 2008 | 42.25 | 43.86 | 42.19 | 42.99 | 556,838 | +0.71(+1.68%) |
Aug 07, 2008 | 44.09 | 44.32 | 42.23 | 42.28 | 294,263 | -2.19(-4.92%) |
Aug 06, 2008 | 43.87 | 44.50 | 43.46 | 44.47 | 443,123 | +0.82(+1.88%) |
Aug 05, 2008 | 43.15 | 43.84 | 42.98 | 43.65 | 344,673 | +0.65(+1.51%) |
Aug 04, 2008 | 42.77 | 43.63 | 42.65 | 43.00 | 317,111 | +0.13(+0.30%) |
Aug 01, 2008 | 44.96 | 45.06 | 42.20 | 42.87 | 608,729 | -2.29(-5.07%) |
Jul 31, 2008 | 46.55 | 46.55 | 44.84 | 45.16 | 266,926 | -0.79(-1.72%) |
Jul 30, 2008 | 46.30 | 48.00 | 43.95 | 45.95 | 1,344,279 | +1.31(+2.93%) |
Jul 29, 2008 | 44.64 | 45.00 | 42.86 | 44.64 | 394,946 | +1.49(+3.45%) |
Jul 28, 2008 | 43.80 | 44.11 | 42.87 | 43.15 | 366,481 | -0.47(-1.08%) |
Jul 25, 2008 | 43.17 | 43.97 | 42.91 | 43.62 | 239,209 | +0.80(+1.87%) |
Jul 24, 2008 | 44.90 | 44.90 | 42.45 | 42.82 | 385,951 | -1.62(-3.65%) |
Jul 23, 2008 | 44.48 | 44.95 | 43.72 | 44.44 | 364,935 | -0.37(-0.83%) |
Jul 22, 2008 | 43.16 | 45.58 | 42.89 | 44.81 | 557,226 | +1.25(+2.87%) |
Jul 21, 2008 | 43.15 | 44.27 | 43.15 | 43.56 | 342,011 | -0.11(-0.25%) |
Jul 18, 2008 | 45.09 | 45.17 | 42.97 | 43.67 | 581,222 | -1.57(-3.47%) |
Jul 17, 2008 | 45.35 | 46.00 | 43.90 | 45.24 | 419,881 | +0.34(+0.76%) |
Jul 16, 2008 | 43.78 | 45.32 | 42.71 | 44.90 | 418,589 | +0.85(+1.93%) |
Jul 15, 2008 | 42.95 | 44.90 | 41.96 | 44.05 | 453,508 | +0.29(+0.66%) |
Jul 14, 2008 | 45.10 | 45.89 | 43.22 | 43.76 | 386,982 | -0.61(-1.37%) |
Jul 11, 2008 | 44.30 | 45.32 | 43.20 | 44.37 | 482,010 | -0.28(-0.63%) |
Jul 10, 2008 | 43.91 | 45.42 | 43.01 | 44.65 | 476,088 | +0.81(+1.85%) |
Jul 09, 2008 | 43.77 | 44.53 | 43.62 | 43.84 | 480,282 | -0.09(-0.20%) |
Jul 08, 2008 | 42.25 | 44.25 | 42.21 | 43.93 | 502,316 | +1.65(+3.90%) |
Jul 07, 2008 | 42.97 | 43.44 | 41.93 | 42.28 | 644,273 | -0.64(-1.49%) |
Jul 04, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | +0.00(+0.00%) |
Jul 03, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | -2.69(-5.90%) |
Jul 02, 2008 | 46.12 | 46.21 | 45.01 | 45.61 | 385,017 | -0.51(-1.11%) |