Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.15 | 38.66 | 36.25 | 36.74 | 423,648 | -0.09(-0.24%) |
Sep 29, 2008 | 38.07 | 40.80 | 36.55 | 36.83 | 539,807 | -1.85(-4.78%) |
Sep 26, 2008 | 37.84 | 39.94 | 37.27 | 38.68 | 769,316 | +0.39(+1.02%) |
Sep 25, 2008 | 34.87 | 38.41 | 34.28 | 38.29 | 969,594 | +2.22(+6.15%) |
Sep 24, 2008 | 37.40 | 38.89 | 33.60 | 36.07 | 1,135,572 | -1.38(-3.68%) |
Sep 23, 2008 | 38.78 | 39.48 | 37.40 | 37.45 | 199,104 | -1.38(-3.55%) |
Sep 22, 2008 | 39.90 | 39.98 | 38.13 | 38.83 | 266,736 | -1.34(-3.34%) |
Sep 19, 2008 | 41.23 | 41.23 | 37.74 | 40.17 | 706,065 | +1.27(+3.26%) |
Sep 18, 2008 | 36.27 | 39.07 | 35.54 | 38.90 | 376,633 | +3.24(+9.09%) |
Sep 17, 2008 | 37.25 | 37.51 | 35.64 | 35.66 | 332,760 | -2.56(-6.70%) |
Sep 16, 2008 | 39.86 | 39.86 | 36.59 | 38.22 | 334,179 | +0.13(+0.34%) |
Sep 15, 2008 | 40.06 | 40.52 | 37.85 | 38.09 | 385,909 | -2.93(-7.14%) |
Sep 12, 2008 | 39.29 | 41.08 | 38.03 | 41.02 | 328,777 | +1.31(+3.30%) |
Sep 11, 2008 | 37.65 | 39.81 | 37.37 | 39.71 | 347,713 | +1.61(+4.23%) |
Sep 10, 2008 | 37.60 | 38.20 | 36.79 | 38.10 | 332,736 | +0.81(+2.17%) |
Sep 09, 2008 | 38.63 | 39.50 | 37.21 | 37.29 | 439,656 | -1.47(-3.79%) |
Sep 08, 2008 | 38.13 | 38.98 | 36.89 | 38.76 | 380,772 | +0.80(+2.11%) |
Sep 05, 2008 | 36.12 | 38.20 | 35.61 | 37.96 | 377,338 | +1.86(+5.15%) |
Sep 04, 2008 | 36.29 | 37.13 | 36.07 | 36.10 | 463,316 | -0.48(-1.31%) |
Sep 03, 2008 | 35.75 | 36.67 | 34.58 | 36.58 | 661,921 | +1.62(+4.63%) |
Sep 02, 2008 | 35.83 | 35.99 | 34.68 | 34.96 | 485,095 | +0.65(+1.89%) |
Aug 29, 2008 | 34.14 | 34.34 | 34.00 | 34.31 | 398,909 | -0.05(-0.15%) |
Aug 28, 2008 | 34.81 | 34.92 | 33.75 | 34.36 | 1,170,839 | -0.88(-2.50%) |
Aug 27, 2008 | 35.22 | 36.21 | 34.94 | 35.24 | 1,341,027 | +0.03(+0.09%) |
Aug 26, 2008 | 36.12 | 39.49 | 34.80 | 35.21 | 2,376,131 | -4.28(-10.84%) |
Aug 25, 2008 | 40.00 | 40.00 | 38.85 | 39.49 | 285,982 | -0.95(-2.35%) |
Aug 22, 2008 | 40.10 | 41.12 | 39.80 | 40.44 | 251,042 | +0.44(+1.10%) |
Aug 21, 2008 | 40.34 | 41.29 | 39.43 | 40.00 | 243,223 | -0.48(-1.19%) |
Aug 20, 2008 | 40.32 | 41.92 | 40.10 | 40.48 | 369,624 | +0.24(+0.60%) |
Aug 19, 2008 | 42.06 | 42.42 | 40.13 | 40.24 | 198,041 | -2.14(-5.05%) |
Aug 18, 2008 | 42.89 | 44.08 | 42.08 | 42.38 | 238,770 | -0.80(-1.85%) |
Aug 15, 2008 | 44.50 | 45.38 | 42.76 | 43.18 | 331,305 | -0.58(-1.33%) |
Aug 14, 2008 | 42.16 | 44.54 | 41.85 | 43.76 | 659,744 | +1.81(+4.31%) |
Aug 13, 2008 | 41.25 | 42.00 | 40.56 | 41.95 | 331,978 | +0.58(+1.40%) |
Aug 12, 2008 | 40.87 | 42.29 | 40.22 | 41.37 | 316,087 | +0.29(+0.71%) |
Aug 11, 2008 | 39.88 | 42.14 | 39.44 | 41.08 | 400,193 | +0.44(+1.08%) |
Aug 08, 2008 | 40.66 | 41.35 | 40.43 | 40.64 | 338,048 | -0.07(-0.17%) |
Aug 07, 2008 | 42.27 | 42.60 | 40.55 | 40.71 | 242,085 | -2.05(-4.79%) |
Aug 06, 2008 | 41.91 | 43.09 | 40.83 | 42.76 | 354,812 | +0.68(+1.62%) |
Aug 05, 2008 | 39.55 | 42.34 | 39.55 | 42.08 | 1,021,387 | +2.62(+6.64%) |
Aug 04, 2008 | 39.08 | 39.72 | 38.15 | 39.46 | 494,114 | +0.29(+0.74%) |
Aug 01, 2008 | 39.74 | 40.07 | 38.89 | 39.17 | 322,057 | -0.57(-1.43%) |
Jul 31, 2008 | 40.66 | 40.76 | 39.37 | 39.74 | 336,293 | -1.27(-3.10%) |
Jul 30, 2008 | 41.73 | 42.51 | 40.50 | 41.01 | 421,403 | -0.68(-1.63%) |
Jul 29, 2008 | 41.69 | 42.98 | 41.16 | 41.69 | 257,558 | +0.12(+0.29%) |
Jul 28, 2008 | 42.41 | 42.41 | 40.76 | 41.57 | 429,040 | -1.23(-2.87%) |
Jul 25, 2008 | 43.46 | 43.46 | 41.54 | 42.80 | 475,763 | -0.17(-0.40%) |
Jul 24, 2008 | 44.42 | 44.42 | 42.77 | 42.97 | 363,079 | -1.03(-2.34%) |
Jul 23, 2008 | 45.19 | 45.67 | 43.77 | 44.00 | 359,969 | -1.29(-2.85%) |
Jul 22, 2008 | 41.76 | 45.64 | 41.51 | 45.29 | 411,609 | +2.02(+4.67%) |
Jul 21, 2008 | 43.15 | 43.61 | 42.28 | 43.27 | 295,949 | -0.15(-0.35%) |
Jul 18, 2008 | 43.99 | 44.12 | 43.01 | 43.42 | 448,723 | -0.60(-1.36%) |
Jul 17, 2008 | 43.34 | 44.35 | 42.50 | 44.02 | 449,852 | +0.59(+1.36%) |
Jul 16, 2008 | 42.10 | 43.75 | 41.52 | 43.43 | 370,138 | +1.17(+2.77%) |
Jul 15, 2008 | 39.14 | 43.48 | 39.01 | 42.26 | 643,984 | +2.75(+6.96%) |
Jul 14, 2008 | 40.13 | 41.42 | 39.40 | 39.51 | 476,803 | -0.06(-0.15%) |
Jul 11, 2008 | 38.90 | 40.35 | 38.66 | 39.57 | 340,302 | -0.50(-1.25%) |
Jul 10, 2008 | 39.18 | 43.73 | 39.18 | 40.07 | 1,281,844 | +2.86(+7.69%) |
Jul 09, 2008 | 37.01 | 37.25 | 36.22 | 37.21 | 410,784 | +0.35(+0.95%) |
Jul 08, 2008 | 33.96 | 36.97 | 33.66 | 36.86 | 698,662 | +2.73(+8.00%) |
Jul 07, 2008 | 33.88 | 34.65 | 33.71 | 34.13 | 582,278 | +1.00(+3.02%) |
Jul 04, 2008 | 32.99 | 33.25 | 32.07 | 33.13 | 273,071 | +0.00(+0.00%) |
Jul 03, 2008 | 32.99 | 33.25 | 32.07 | 33.13 | 273,071 | +0.10(+0.30%) |
Jul 02, 2008 | 33.83 | 33.95 | 32.81 | 33.03 | 489,681 | -0.35(-1.05%) |