Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.75 | 38.68 | 36.19 | 37.54 | 491,716 | +1.07(+2.93%) |
Sep 29, 2008 | 37.99 | 37.99 | 35.20 | 36.47 | 485,771 | -2.23(-5.77%) |
Sep 26, 2008 | 38.03 | 39.14 | 37.66 | 38.71 | 302,246 | -0.17(-0.44%) |
Sep 25, 2008 | 38.69 | 39.73 | 38.69 | 38.88 | 235,972 | +0.17(+0.44%) |
Sep 24, 2008 | 39.66 | 39.78 | 38.65 | 38.71 | 222,648 | -0.75(-1.90%) |
Sep 23, 2008 | 40.52 | 41.20 | 39.05 | 39.45 | 268,685 | -0.87(-2.15%) |
Sep 22, 2008 | 41.58 | 41.73 | 39.95 | 40.32 | 279,664 | -1.31(-3.14%) |
Sep 19, 2008 | 41.32 | 44.31 | 41.32 | 41.63 | 1,029,924 | +1.94(+4.90%) |
Sep 18, 2008 | 38.54 | 39.90 | 35.89 | 39.68 | 671,891 | +2.11(+5.63%) |
Sep 17, 2008 | 38.88 | 39.44 | 36.69 | 37.57 | 501,222 | -2.46(-6.15%) |
Sep 16, 2008 | 40.18 | 40.38 | 38.47 | 40.03 | 533,614 | +0.18(+0.45%) |
Sep 15, 2008 | 39.76 | 40.38 | 38.87 | 39.85 | 447,081 | +0.11(+0.28%) |
Sep 12, 2008 | 39.14 | 39.85 | 38.88 | 39.74 | 388,113 | +0.14(+0.35%) |
Sep 11, 2008 | 39.08 | 40.08 | 38.46 | 39.60 | 441,249 | +0.07(+0.18%) |
Sep 10, 2008 | 38.21 | 39.93 | 38.11 | 39.53 | 498,947 | +1.82(+4.84%) |
Sep 09, 2008 | 39.09 | 39.71 | 37.70 | 37.71 | 536,473 | -1.62(-4.11%) |
Sep 08, 2008 | 39.34 | 39.77 | 38.64 | 39.32 | 336,605 | +0.89(+2.31%) |
Sep 05, 2008 | 38.49 | 38.88 | 37.27 | 38.44 | 354,910 | -0.37(-0.95%) |
Sep 04, 2008 | 39.46 | 39.92 | 37.78 | 38.81 | 475,353 | -1.08(-2.70%) |
Sep 03, 2008 | 39.80 | 39.97 | 39.29 | 39.88 | 450,402 | +0.09(+0.23%) |
Sep 02, 2008 | 40.55 | 41.33 | 39.35 | 39.79 | 467,688 | -0.03(-0.08%) |
Aug 29, 2008 | 40.03 | 40.59 | 39.61 | 39.82 | 423,295 | -0.31(-0.77%) |
Aug 28, 2008 | 38.65 | 40.50 | 38.62 | 40.13 | 414,782 | +1.70(+4.41%) |
Aug 27, 2008 | 37.64 | 39.28 | 36.91 | 38.44 | 340,404 | +0.88(+2.34%) |
Aug 26, 2008 | 37.39 | 37.75 | 36.83 | 37.56 | 364,297 | -0.01(-0.03%) |
Aug 25, 2008 | 38.56 | 38.56 | 36.86 | 37.57 | 185,514 | -1.20(-3.09%) |
Aug 22, 2008 | 37.54 | 39.04 | 36.92 | 38.77 | 388,053 | +1.55(+4.15%) |
Aug 21, 2008 | 37.77 | 38.44 | 36.98 | 37.22 | 500,839 | -0.88(-2.30%) |
Aug 20, 2008 | 39.67 | 39.68 | 37.88 | 38.10 | 402,765 | -1.26(-3.19%) |
Aug 19, 2008 | 40.56 | 40.80 | 39.13 | 39.35 | 364,005 | -1.54(-3.75%) |
Aug 18, 2008 | 40.74 | 41.10 | 40.32 | 40.89 | 445,254 | +0.43(+1.06%) |
Aug 15, 2008 | 40.83 | 40.83 | 39.37 | 40.46 | 496,616 | +0.03(+0.07%) |
Aug 14, 2008 | 39.69 | 40.74 | 39.69 | 40.43 | 381,810 | +0.45(+1.12%) |
Aug 13, 2008 | 39.46 | 40.42 | 38.43 | 39.98 | 341,626 | +0.55(+1.39%) |
Aug 12, 2008 | 40.44 | 40.44 | 39.01 | 39.43 | 505,929 | -1.22(-2.99%) |
Aug 11, 2008 | 39.64 | 41.48 | 39.43 | 40.65 | 411,936 | +1.01(+2.54%) |
Aug 08, 2008 | 37.80 | 40.10 | 37.59 | 39.64 | 365,778 | +1.96(+5.21%) |
Aug 07, 2008 | 38.48 | 38.53 | 37.48 | 37.68 | 302,227 | -1.17(-3.00%) |
Aug 06, 2008 | 39.09 | 39.09 | 37.64 | 38.85 | 404,777 | -0.29(-0.74%) |
Aug 05, 2008 | 38.58 | 39.31 | 37.94 | 39.13 | 467,754 | +1.09(+2.86%) |
Aug 04, 2008 | 37.51 | 38.64 | 36.76 | 38.05 | 362,112 | +0.59(+1.57%) |
Aug 01, 2008 | 38.37 | 38.56 | 37.12 | 37.46 | 507,387 | -1.29(-3.32%) |
Jul 31, 2008 | 38.39 | 39.28 | 38.05 | 38.75 | 283,983 | -0.12(-0.31%) |
Jul 30, 2008 | 39.59 | 40.27 | 38.43 | 38.87 | 440,866 | -0.42(-1.07%) |
Jul 29, 2008 | 39.28 | 39.42 | 37.24 | 39.28 | 548,368 | +2.17(+5.86%) |
Jul 28, 2008 | 37.81 | 38.46 | 36.72 | 37.11 | 479,482 | -0.49(-1.30%) |
Jul 25, 2008 | 37.57 | 37.98 | 36.99 | 37.60 | 362,760 | +0.51(+1.37%) |
Jul 24, 2008 | 37.54 | 37.86 | 36.00 | 37.09 | 886,027 | -0.68(-1.80%) |
Jul 23, 2008 | 37.51 | 37.77 | 36.31 | 37.77 | 1,134,959 | +0.26(+0.69%) |
Jul 22, 2008 | 36.24 | 37.62 | 36.11 | 37.51 | 516,744 | +1.23(+3.38%) |
Jul 21, 2008 | 36.80 | 36.88 | 35.77 | 36.28 | 558,657 | -0.24(-0.66%) |
Jul 18, 2008 | 36.13 | 36.82 | 35.43 | 36.52 | 514,141 | +0.49(+1.36%) |
Jul 17, 2008 | 36.31 | 36.38 | 35.12 | 36.03 | 494,077 | +0.01(+0.03%) |
Jul 16, 2008 | 33.81 | 36.29 | 33.81 | 36.02 | 641,584 | +2.41(+7.18%) |
Jul 15, 2008 | 33.30 | 34.54 | 32.64 | 33.61 | 541,752 | +0.28(+0.84%) |
Jul 14, 2008 | 33.77 | 34.22 | 32.97 | 33.33 | 546,841 | -0.23(-0.68%) |
Jul 11, 2008 | 32.39 | 33.79 | 31.41 | 33.56 | 470,073 | +0.81(+2.47%) |
Jul 10, 2008 | 31.90 | 33.39 | 31.37 | 32.75 | 387,755 | +0.55(+1.70%) |
Jul 09, 2008 | 32.52 | 33.00 | 32.09 | 32.21 | 430,831 | -0.25(-0.77%) |
Jul 08, 2008 | 31.67 | 32.61 | 31.19 | 32.45 | 661,583 | +0.91(+2.88%) |
Jul 07, 2008 | 31.47 | 32.95 | 30.99 | 31.55 | 407,982 | +0.33(+1.05%) |
Jul 04, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | +0.00(+0.00%) |
Jul 03, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | -0.63(-1.97%) |
Jul 02, 2008 | 34.10 | 34.44 | 31.68 | 31.85 | 325,942 | -2.35(-6.88%) |