Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.85 | 39.85 | 38.60 | 39.85 | 1,258 | +0.85(+2.18%) |
Sep 29, 2008 | 41.00 | 40.15 | 39.00 | 39.00 | 11,813 | -2.00(-4.88%) |
Sep 26, 2008 | 41.00 | 41.00 | 40.26 | 41.00 | 12,865 | +1.61(+4.09%) |
Sep 25, 2008 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 39.39 | 39.60 | 38.80 | 39.39 | 962 | +2.69(+7.33%) |
Sep 23, 2008 | 37.20 | 36.75 | 36.30 | 36.70 | 7,199 | -0.50(-1.34%) |
Sep 22, 2008 | 37.20 | 37.20 | 36.74 | 37.20 | 7,694 | +0.69(+1.89%) |
Sep 19, 2008 | 36.51 | 37.25 | 36.01 | 36.51 | 1,883 | -0.04(-0.11%) |
Sep 18, 2008 | 36.55 | 36.55 | 36.55 | 36.55 | 519 | -0.61(-1.64%) |
Sep 17, 2008 | 37.16 | 38.40 | 37.16 | 37.16 | 3,519 | +0.65(+1.78%) |
Sep 16, 2008 | 36.51 | 36.61 | 36.51 | 36.51 | 1,895 | -1.48(-3.90%) |
Sep 15, 2008 | 37.99 | 38.54 | 37.99 | 37.99 | 415 | -0.31(-0.81%) |
Sep 12, 2008 | 38.30 | 38.60 | 38.30 | 38.30 | 424 | -0.80(-2.05%) |
Sep 11, 2008 | 39.10 | 39.10 | 39.05 | 39.10 | 1,151 | +0.30(+0.77%) |
Sep 10, 2008 | 38.80 | 39.34 | 38.80 | 38.80 | 6,392 | +0.60(+1.57%) |
Sep 09, 2008 | 38.20 | 38.64 | 38.15 | 38.20 | 1,314 | +0.19(+0.50%) |
Sep 08, 2008 | 38.01 | 38.45 | 37.91 | 38.01 | 7,242 | -0.45(-1.17%) |
Sep 05, 2008 | 38.46 | 38.85 | 38.40 | 38.46 | 5,697 | -0.14(-0.36%) |
Sep 04, 2008 | 38.60 | 38.60 | 38.60 | 38.60 | 204 | -0.78(-1.98%) |
Sep 03, 2008 | 39.38 | 39.50 | 39.05 | 39.38 | 2,195 | +0.82(+2.13%) |
Sep 02, 2008 | 38.56 | 39.35 | 38.56 | 38.56 | 9,547 | -1.19(-2.99%) |
Aug 29, 2008 | 39.75 | 40.10 | 39.75 | 39.75 | 1,934 | +0.11(+0.28%) |
Aug 28, 2008 | 38.06 | 39.64 | 38.95 | 39.64 | 1,629 | +1.58(+4.15%) |
Aug 27, 2008 | 38.06 | 38.06 | 37.76 | 38.06 | 671 | +1.56(+4.27%) |
Aug 26, 2008 | 36.50 | 36.90 | 36.45 | 36.50 | 1,848 | -0.15(-0.41%) |
Aug 25, 2008 | 36.65 | 36.65 | 36.30 | 36.65 | 1,769 | +0.65(+1.81%) |
Aug 22, 2008 | 36.00 | 36.15 | 35.96 | 36.00 | 879 | +0.30(+0.84%) |
Aug 21, 2008 | 35.70 | 35.70 | 35.20 | 35.70 | 1,310 | +0.15(+0.42%) |
Aug 20, 2008 | 35.55 | 35.90 | 35.55 | 35.55 | 10,194 | +0.10(+0.28%) |
Aug 19, 2008 | 35.50 | 35.75 | 35.45 | 35.45 | 484 | -0.05(-0.14%) |
Aug 18, 2008 | 35.50 | 36.10 | 35.50 | 35.50 | 4,509 | -0.45(-1.25%) |
Aug 15, 2008 | 35.95 | 36.54 | 35.95 | 35.95 | 397 | -0.45(-1.24%) |
Aug 14, 2008 | 36.40 | 36.40 | 36.15 | 36.40 | 1,923 | -0.09(-0.25%) |
Aug 13, 2008 | 36.49 | 36.75 | 36.05 | 36.49 | 5,343 | +0.04(+0.11%) |
Aug 12, 2008 | 37.00 | 37.00 | 36.40 | 36.45 | 754 | -0.55(-1.49%) |
Aug 11, 2008 | 37.00 | 37.01 | 36.75 | 37.00 | 1,666 | -0.05(-0.13%) |
Aug 08, 2008 | 37.05 | 37.05 | 36.40 | 37.05 | 1,904 | +0.05(+0.14%) |
Aug 07, 2008 | 37.00 | 37.20 | 37.00 | 37.00 | 773 | -0.15(-0.40%) |
Aug 06, 2008 | 37.15 | 37.35 | 37.10 | 37.15 | 13,876 | -0.85(-2.24%) |
Aug 05, 2008 | 38.00 | 38.00 | 37.75 | 38.00 | 10,382 | +0.50(+1.33%) |
Aug 04, 2008 | 37.50 | 37.60 | 37.50 | 37.50 | 10,897 | +0.95(+2.60%) |
Aug 01, 2008 | 36.55 | 36.55 | 36.55 | 36.55 | 625 | +0.94(+2.64%) |
Jul 31, 2008 | 36.25 | 36.25 | 35.61 | 35.61 | 1,130 | -0.64(-1.77%) |
Jul 30, 2008 | 35.20 | 36.25 | 35.76 | 36.25 | 3,142 | +1.05(+2.98%) |
Jul 29, 2008 | 35.20 | 35.44 | 35.20 | 35.20 | 840 | +0.00(+0.00%) |
Jul 28, 2008 | 35.20 | 35.25 | 35.20 | 35.20 | 756 | -0.15(-0.42%) |
Jul 25, 2008 | 35.35 | 35.40 | 35.06 | 35.35 | 2,077 | +0.30(+0.86%) |
Jul 24, 2008 | 35.05 | 35.20 | 34.66 | 35.05 | 1,239 | +0.75(+2.19%) |
Jul 23, 2008 | 34.30 | 34.70 | 34.15 | 34.30 | 2,322 | +0.20(+0.59%) |
Jul 22, 2008 | 34.10 | 34.34 | 34.10 | 34.10 | 1,335 | -0.39(-1.13%) |
Jul 21, 2008 | 34.35 | 34.50 | 34.05 | 34.49 | 11,199 | +0.14(+0.41%) |
Jul 18, 2008 | 34.35 | 34.35 | 33.50 | 34.35 | 2,330 | -1.05(-2.97%) |
Jul 17, 2008 | 35.60 | 35.40 | 34.66 | 35.40 | 1,504 | -0.20(-0.56%) |
Jul 16, 2008 | 35.60 | 35.60 | 35.49 | 35.60 | 5,170 | +1.00(+2.89%) |
Jul 15, 2008 | 34.60 | 35.20 | 34.60 | 34.60 | 2,159 | -0.64(-1.82%) |
Jul 14, 2008 | 35.24 | 35.24 | 35.24 | 35.24 | 141 | +0.03(+0.09%) |
Jul 11, 2008 | 35.21 | 35.85 | 35.05 | 35.21 | 1,382 | -0.19(-0.54%) |
Jul 10, 2008 | 35.40 | 35.79 | 35.40 | 35.40 | 208 | -0.30(-0.84%) |
Jul 09, 2008 | 35.70 | 35.70 | 35.40 | 35.70 | 770 | +0.21(+0.59%) |
Jul 08, 2008 | 35.49 | 35.50 | 34.60 | 35.49 | 2,148 | +0.29(+0.82%) |
Jul 07, 2008 | 35.20 | 35.35 | 34.70 | 35.20 | 2,095 | +0.00(+0.00%) |
Jul 04, 2008 | 35.20 | 35.25 | 35.14 | 35.20 | 1,187 | +0.00(+0.00%) |
Jul 03, 2008 | 35.20 | 35.25 | 35.14 | 35.20 | 1,187 | +0.34(+0.98%) |
Jul 02, 2008 | 34.86 | 34.96 | 34.86 | 34.86 | 270 | -0.95(-2.65%) |