Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.59 | 30.59 | 29.18 | 29.90 | 820,312 | -0.75(-2.44%) |
Sep 29, 2008 | 30.03 | 31.84 | 29.60 | 30.65 | 781,722 | -0.27(-0.86%) |
Sep 26, 2008 | 32.07 | 32.33 | 30.39 | 30.92 | 751,025 | -0.09(-0.30%) |
Sep 25, 2008 | 31.72 | 31.81 | 30.68 | 31.01 | 643,044 | -0.56(-1.76%) |
Sep 24, 2008 | 32.38 | 32.75 | 31.42 | 31.57 | 875,569 | -0.57(-1.79%) |
Sep 23, 2008 | 32.61 | 32.85 | 31.66 | 32.14 | 879,307 | -0.43(-1.33%) |
Sep 22, 2008 | 31.76 | 32.81 | 31.39 | 32.57 | 1,170,349 | +1.26(+4.04%) |
Sep 19, 2008 | 32.57 | 32.83 | 30.71 | 31.31 | 1,993,297 | -0.07(-0.24%) |
Sep 18, 2008 | 31.53 | 32.64 | 30.52 | 31.38 | 2,384,102 | +0.83(+2.72%) |
Sep 17, 2008 | 28.67 | 31.65 | 27.78 | 30.55 | 2,328,620 | +2.78(+10.00%) |
Sep 16, 2008 | 26.25 | 27.84 | 25.55 | 27.78 | 1,460,995 | +1.86(+7.19%) |
Sep 15, 2008 | 25.45 | 26.99 | 25.32 | 25.91 | 1,091,155 | +0.21(+0.81%) |
Sep 12, 2008 | 24.14 | 25.80 | 24.07 | 25.70 | 848,593 | +1.71(+7.14%) |
Sep 11, 2008 | 23.66 | 24.46 | 22.72 | 23.99 | 1,015,262 | +0.20(+0.84%) |
Sep 10, 2008 | 22.87 | 23.85 | 22.35 | 23.79 | 839,608 | +0.89(+3.89%) |
Sep 09, 2008 | 24.53 | 24.62 | 22.77 | 22.90 | 932,345 | -1.83(-7.40%) |
Sep 08, 2008 | 26.24 | 26.32 | 24.59 | 24.73 | 757,194 | -0.90(-3.50%) |
Sep 05, 2008 | 26.76 | 27.03 | 25.04 | 25.63 | 1,243,001 | -0.91(-3.45%) |
Sep 04, 2008 | 26.98 | 27.55 | 25.98 | 26.54 | 871,713 | -0.46(-1.69%) |
Sep 03, 2008 | 27.08 | 27.68 | 26.41 | 27.00 | 596,010 | -0.37(-1.34%) |
Sep 02, 2008 | 28.37 | 28.37 | 27.10 | 27.37 | 578,062 | -1.50(-5.19%) |
Aug 29, 2008 | 29.02 | 29.07 | 28.68 | 28.86 | 309,675 | -0.10(-0.34%) |
Aug 28, 2008 | 29.17 | 29.55 | 28.49 | 28.96 | 392,066 | +0.07(+0.26%) |
Aug 27, 2008 | 28.69 | 29.23 | 28.57 | 28.89 | 512,906 | +0.25(+0.87%) |
Aug 26, 2008 | 28.16 | 28.87 | 28.10 | 28.64 | 353,217 | +0.59(+2.10%) |
Aug 25, 2008 | 28.62 | 28.97 | 27.86 | 28.05 | 261,369 | -0.47(-1.63%) |
Aug 22, 2008 | 28.52 | 28.80 | 27.95 | 28.52 | 490,702 | +0.00(+0.00%) |
Aug 21, 2008 | 28.33 | 29.02 | 28.22 | 28.52 | 683,416 | +0.47(+1.66%) |
Aug 20, 2008 | 28.34 | 28.96 | 27.69 | 28.05 | 632,134 | -0.42(-1.49%) |
Aug 19, 2008 | 27.04 | 29.02 | 27.04 | 28.47 | 517,037 | +0.79(+2.85%) |
Aug 18, 2008 | 26.71 | 27.93 | 26.64 | 27.68 | 691,491 | +0.97(+3.64%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.34 | 26.71 | 761,431 | -0.73(-2.67%) |
Aug 14, 2008 | 28.91 | 28.91 | 27.43 | 27.44 | 503,109 | -1.26(-4.38%) |
Aug 13, 2008 | 27.02 | 28.76 | 26.89 | 28.70 | 778,347 | +2.05(+7.68%) |
Aug 12, 2008 | 26.66 | 27.15 | 26.33 | 26.65 | 543,785 | +0.08(+0.31%) |
Aug 11, 2008 | 27.14 | 27.41 | 25.89 | 26.57 | 1,060,343 | -0.68(-2.50%) |
Aug 08, 2008 | 27.13 | 28.07 | 26.84 | 27.25 | 715,475 | -0.52(-1.89%) |
Aug 07, 2008 | 28.29 | 28.91 | 27.66 | 27.78 | 339,572 | -0.44(-1.56%) |
Aug 06, 2008 | 27.75 | 28.59 | 27.63 | 28.22 | 457,581 | +0.65(+2.35%) |
Aug 05, 2008 | 28.81 | 28.93 | 27.28 | 27.57 | 620,685 | -1.37(-4.74%) |
Aug 04, 2008 | 29.96 | 29.96 | 28.65 | 28.94 | 604,302 | -0.76(-2.55%) |
Aug 01, 2008 | 29.31 | 30.60 | 29.31 | 29.70 | 609,421 | +0.03(+0.08%) |
Jul 31, 2008 | 29.60 | 30.28 | 29.57 | 29.67 | 439,808 | +0.61(+2.09%) |
Jul 30, 2008 | 28.44 | 29.22 | 27.87 | 29.06 | 417,596 | +0.25(+0.87%) |
Jul 29, 2008 | 28.81 | 29.09 | 28.39 | 28.81 | 310,566 | -0.28(-0.97%) |
Jul 28, 2008 | 29.31 | 29.60 | 28.94 | 29.10 | 407,001 | -0.34(-1.16%) |
Jul 25, 2008 | 29.28 | 29.59 | 28.54 | 29.44 | 567,091 | +0.57(+1.96%) |
Jul 24, 2008 | 29.24 | 29.52 | 28.18 | 28.87 | 766,931 | +0.01(+0.03%) |
Jul 23, 2008 | 29.73 | 29.93 | 28.77 | 28.86 | 589,328 | -1.26(-4.17%) |
Jul 22, 2008 | 31.91 | 32.35 | 29.70 | 30.12 | 835,185 | -1.11(-3.54%) |
Jul 21, 2008 | 29.68 | 31.27 | 29.16 | 31.23 | 933,801 | +1.98(+6.77%) |
Jul 18, 2008 | 28.74 | 29.40 | 28.23 | 29.25 | 865,668 | +0.66(+2.30%) |
Jul 17, 2008 | 28.98 | 29.50 | 28.13 | 28.59 | 524,772 | -0.33(-1.15%) |
Jul 16, 2008 | 29.71 | 29.71 | 28.55 | 28.92 | 692,503 | -0.64(-2.17%) |
Jul 15, 2008 | 30.54 | 30.65 | 29.11 | 29.56 | 949,709 | -0.37(-1.25%) |
Jul 14, 2008 | 29.03 | 30.15 | 28.51 | 29.94 | 872,872 | +1.46(+5.11%) |
Jul 11, 2008 | 27.45 | 28.81 | 27.23 | 28.48 | 808,121 | +1.49(+5.51%) |
Jul 10, 2008 | 25.86 | 27.03 | 25.78 | 26.99 | 599,331 | +1.04(+4.01%) |
Jul 09, 2008 | 26.15 | 27.09 | 25.95 | 25.95 | 398,105 | -0.52(-1.98%) |
Jul 08, 2008 | 26.78 | 26.91 | 26.05 | 26.48 | 530,100 | -0.20(-0.75%) |
Jul 07, 2008 | 27.29 | 27.29 | 26.30 | 26.68 | 472,452 | -0.42(-1.56%) |
Jul 04, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | +0.00(+0.00%) |
Jul 03, 2008 | 27.27 | 27.59 | 26.69 | 27.10 | 401,557 | -0.68(-2.45%) |
Jul 02, 2008 | 27.83 | 27.96 | 27.12 | 27.78 | 756,538 | -0.12(-0.42%) |