Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.47 | 35.20 | 32.47 | 35.20 | 124,021 | +2.79(+8.61%) |
Sep 29, 2008 | 35.63 | 35.63 | 32.41 | 32.41 | 65,413 | -3.84(-10.61%) |
Sep 26, 2008 | 36.19 | 36.95 | 35.56 | 36.25 | 0 | -0.62(-1.68%) |
Sep 25, 2008 | 35.44 | 37.10 | 35.44 | 36.87 | 16,537 | +0.95(+2.66%) |
Sep 24, 2008 | 36.06 | 36.46 | 35.82 | 35.92 | 29,227 | -0.17(-0.46%) |
Sep 23, 2008 | 36.00 | 36.39 | 35.47 | 36.08 | 36,854 | -0.06(-0.17%) |
Sep 22, 2008 | 36.29 | 36.80 | 36.02 | 36.14 | 29,568 | -0.96(-2.58%) |
Sep 19, 2008 | 35.79 | 37.56 | 35.79 | 37.10 | 0 | +2.95(+8.64%) |
Sep 18, 2008 | 33.90 | 35.83 | 32.97 | 34.15 | 50,850 | +0.61(+1.82%) |
Sep 17, 2008 | 35.31 | 35.35 | 33.54 | 33.54 | 25,469 | -1.90(-5.35%) |
Sep 16, 2008 | 34.89 | 35.90 | 34.68 | 35.44 | 25,535 | -1.36(-3.68%) |
Sep 15, 2008 | 35.49 | 37.02 | 35.48 | 36.79 | 7,100 | -0.32(-0.86%) |
Sep 12, 2008 | 36.39 | 37.48 | 36.35 | 37.11 | 37,292 | +0.59(+1.63%) |
Sep 11, 2008 | 35.84 | 36.52 | 35.70 | 36.52 | 45,651 | +0.32(+0.87%) |
Sep 10, 2008 | 36.17 | 36.39 | 35.86 | 36.20 | 4,564 | +0.06(+0.16%) |
Sep 09, 2008 | 36.16 | 36.56 | 35.90 | 36.14 | 65,141 | -0.35(-0.95%) |
Sep 08, 2008 | 38.46 | 38.53 | 36.47 | 36.49 | 29,665 | -0.31(-0.84%) |
Sep 05, 2008 | 36.83 | 37.17 | 36.15 | 36.80 | 0 | -1.28(-3.37%) |
Sep 04, 2008 | 39.04 | 39.04 | 37.61 | 38.08 | 22,890 | -0.50(-1.29%) |
Sep 03, 2008 | 39.45 | 39.45 | 38.58 | 38.58 | 17,427 | -0.80(-2.04%) |
Sep 02, 2008 | 39.84 | 39.84 | 39.16 | 39.38 | 29,623 | -0.05(-0.14%) |
Aug 29, 2008 | 39.72 | 39.72 | 39.20 | 39.44 | 24,321 | +0.03(+0.07%) |
Aug 28, 2008 | 39.64 | 39.64 | 39.11 | 39.41 | 6,173 | +0.08(+0.20%) |
Aug 27, 2008 | 38.38 | 39.40 | 37.26 | 39.33 | 19,587 | +0.71(+1.84%) |
Aug 26, 2008 | 38.19 | 38.94 | 38.17 | 38.62 | 45,067 | -0.11(-0.28%) |
Aug 25, 2008 | 38.77 | 39.05 | 38.46 | 38.73 | 28,327 | -0.01(-0.02%) |
Aug 22, 2008 | 38.00 | 38.89 | 38.00 | 38.74 | 25,749 | +0.63(+1.65%) |
Aug 21, 2008 | 37.95 | 38.29 | 37.91 | 38.11 | 21,609 | +0.28(+0.75%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.64 | 37.83 | 14,223 | -0.18(-0.47%) |
Aug 19, 2008 | 38.12 | 38.36 | 37.89 | 38.00 | 34,619 | -1.00(-2.57%) |
Aug 18, 2008 | 39.37 | 39.40 | 38.92 | 39.01 | 14,854 | -0.59(-1.50%) |
Aug 15, 2008 | 39.89 | 39.89 | 39.39 | 39.60 | 0 | +0.30(+0.77%) |
Aug 14, 2008 | 39.86 | 39.86 | 38.99 | 39.30 | 18,335 | -0.15(-0.39%) |
Aug 13, 2008 | 40.39 | 40.39 | 38.95 | 39.45 | 9,561 | +0.08(+0.21%) |
Aug 12, 2008 | 38.32 | 39.78 | 38.32 | 39.37 | 20,024 | +0.27(+0.68%) |
Aug 11, 2008 | 40.05 | 40.05 | 39.10 | 39.10 | 49,178 | -1.45(-3.58%) |
Aug 08, 2008 | 40.22 | 40.89 | 40.22 | 40.56 | 82,058 | -0.42(-1.02%) |
Aug 07, 2008 | 41.08 | 41.29 | 40.66 | 40.97 | 28,632 | +0.12(+0.28%) |
Aug 06, 2008 | 41.00 | 41.30 | 40.40 | 40.86 | 42,317 | +0.27(+0.65%) |
Aug 05, 2008 | 41.45 | 41.45 | 40.51 | 40.59 | 43,892 | -0.13(-0.33%) |
Aug 04, 2008 | 41.59 | 41.59 | 40.68 | 40.72 | 29,199 | -1.06(-2.53%) |
Aug 01, 2008 | 42.30 | 43.10 | 41.57 | 41.78 | 53,369 | -0.17(-0.41%) |
Jul 31, 2008 | 41.94 | 43.04 | 41.37 | 41.96 | 31,575 | +0.24(+0.57%) |
Jul 30, 2008 | 41.24 | 42.34 | 41.14 | 41.72 | 36,515 | +0.30(+0.73%) |
Jul 29, 2008 | 41.41 | 41.41 | 41.10 | 41.41 | 5,618 | +0.39(+0.95%) |
Jul 28, 2008 | 41.57 | 41.80 | 41.03 | 41.03 | 44,021 | -0.18(-0.43%) |
Jul 25, 2008 | 41.14 | 41.95 | 40.90 | 41.20 | 26,669 | +0.04(+0.09%) |
Jul 24, 2008 | 41.19 | 42.76 | 40.93 | 41.17 | 35,660 | +0.28(+0.69%) |
Jul 23, 2008 | 39.86 | 41.04 | 39.86 | 40.88 | 41,103 | +0.74(+1.85%) |
Jul 22, 2008 | 39.86 | 41.19 | 39.86 | 40.14 | 9,303 | -0.69(-1.69%) |
Jul 21, 2008 | 39.46 | 40.87 | 39.46 | 40.83 | 22,237 | +1.43(+3.62%) |
Jul 18, 2008 | 39.60 | 39.96 | 39.04 | 39.40 | 57,573 | -0.12(-0.31%) |
Jul 17, 2008 | 39.93 | 40.56 | 39.49 | 39.53 | 71,488 | -0.21(-0.54%) |
Jul 16, 2008 | 38.19 | 39.74 | 38.19 | 39.74 | 52,378 | +1.36(+3.53%) |
Jul 15, 2008 | 37.98 | 38.76 | 37.98 | 38.39 | 19,083 | +0.04(+0.12%) |
Jul 14, 2008 | 37.98 | 39.18 | 37.98 | 38.34 | 34,826 | +0.38(+1.00%) |
Jul 11, 2008 | 37.29 | 38.62 | 37.29 | 37.96 | 8,451 | -0.86(-2.22%) |
Jul 10, 2008 | 38.80 | 39.20 | 37.92 | 38.82 | 14,016 | -0.21(-0.54%) |
Jul 09, 2008 | 38.75 | 39.69 | 38.75 | 39.03 | 15,710 | +0.06(+0.16%) |
Jul 08, 2008 | 37.85 | 38.97 | 37.85 | 38.97 | 48,704 | +0.19(+0.48%) |
Jul 07, 2008 | 36.61 | 38.95 | 36.61 | 38.78 | 64,285 | +0.98(+2.60%) |
Jul 04, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.97 | 36.96 | 37.80 | 85,462 | -1.05(-2.71%) |
Jul 02, 2008 | 39.70 | 40.38 | 38.77 | 38.85 | 26,968 | -0.22(-0.57%) |