Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.75 | 32.50 | 30.33 | 32.25 | 678,323 | +1.39(+4.49%) |
Sep 29, 2008 | 32.41 | 33.28 | 30.24 | 30.86 | 434,245 | -1.57(-4.84%) |
Sep 26, 2008 | 31.59 | 32.90 | 31.23 | 32.43 | 466,062 | +0.36(+1.11%) |
Sep 25, 2008 | 32.51 | 33.21 | 31.65 | 32.08 | 456,760 | -0.29(-0.88%) |
Sep 24, 2008 | 33.42 | 33.42 | 32.29 | 32.36 | 313,901 | -0.86(-2.58%) |
Sep 23, 2008 | 34.56 | 34.73 | 32.80 | 33.22 | 518,552 | -1.47(-4.22%) |
Sep 22, 2008 | 34.99 | 35.52 | 34.69 | 34.69 | 671,516 | -0.88(-2.46%) |
Sep 19, 2008 | 35.53 | 35.90 | 34.14 | 35.56 | 2,968,013 | +1.74(+5.15%) |
Sep 18, 2008 | 33.92 | 34.68 | 30.52 | 33.82 | 1,368,842 | -0.10(-0.28%) |
Sep 17, 2008 | 34.23 | 34.91 | 33.43 | 33.91 | 677,927 | -0.60(-1.73%) |
Sep 16, 2008 | 33.47 | 34.75 | 32.80 | 34.51 | 635,452 | +0.90(+2.68%) |
Sep 15, 2008 | 33.72 | 34.22 | 33.06 | 33.61 | 506,843 | -0.49(-1.42%) |
Sep 12, 2008 | 33.98 | 34.83 | 33.75 | 34.10 | 406,642 | -0.30(-0.88%) |
Sep 11, 2008 | 34.62 | 34.77 | 33.85 | 34.40 | 716,141 | -0.36(-1.05%) |
Sep 10, 2008 | 34.81 | 35.23 | 34.47 | 34.76 | 583,090 | +0.44(+1.29%) |
Sep 09, 2008 | 36.19 | 36.41 | 34.24 | 34.32 | 1,077,950 | -2.05(-5.63%) |
Sep 08, 2008 | 35.27 | 36.41 | 35.24 | 36.37 | 1,155,119 | +1.19(+3.38%) |
Sep 05, 2008 | 34.65 | 35.42 | 34.26 | 35.18 | 685,186 | +0.55(+1.58%) |
Sep 04, 2008 | 36.01 | 36.11 | 34.42 | 34.63 | 588,328 | -1.35(-3.76%) |
Sep 03, 2008 | 35.95 | 36.34 | 35.75 | 35.99 | 862,306 | +0.00(+0.00%) |
Sep 02, 2008 | 34.91 | 36.06 | 34.88 | 35.99 | 621,864 | +1.34(+3.85%) |
Aug 29, 2008 | 35.37 | 35.81 | 34.49 | 34.65 | 329,505 | -0.75(-2.11%) |
Aug 28, 2008 | 34.41 | 35.42 | 34.30 | 35.40 | 689,789 | +0.98(+2.85%) |
Aug 27, 2008 | 32.80 | 34.66 | 32.80 | 34.42 | 902,311 | +1.55(+4.72%) |
Aug 26, 2008 | 32.73 | 32.88 | 32.33 | 32.86 | 248,717 | -0.02(-0.05%) |
Aug 25, 2008 | 33.63 | 33.74 | 32.71 | 32.88 | 369,106 | -0.75(-2.24%) |
Aug 22, 2008 | 33.04 | 33.96 | 32.44 | 33.64 | 402,341 | +0.60(+1.81%) |
Aug 21, 2008 | 33.40 | 33.46 | 32.42 | 33.04 | 387,815 | -0.63(-1.88%) |
Aug 20, 2008 | 34.26 | 34.31 | 33.58 | 33.67 | 485,605 | -0.52(-1.52%) |
Aug 19, 2008 | 34.31 | 34.69 | 33.38 | 34.19 | 983,407 | -0.35(-1.00%) |
Aug 18, 2008 | 35.60 | 35.80 | 34.29 | 34.54 | 472,947 | -0.99(-2.78%) |
Aug 15, 2008 | 36.18 | 36.19 | 35.28 | 35.53 | 687,090 | -0.48(-1.32%) |
Aug 14, 2008 | 35.65 | 36.08 | 35.42 | 36.00 | 800,527 | +0.64(+1.81%) |
Aug 13, 2008 | 35.20 | 36.08 | 34.76 | 35.36 | 960,277 | +0.39(+1.12%) |
Aug 12, 2008 | 34.86 | 35.32 | 34.36 | 34.97 | 824,875 | +0.12(+0.35%) |
Aug 11, 2008 | 34.89 | 35.35 | 34.31 | 34.85 | 786,290 | -0.01(-0.02%) |
Aug 08, 2008 | 34.57 | 35.04 | 34.48 | 34.86 | 420,132 | +0.14(+0.40%) |
Aug 07, 2008 | 34.49 | 34.83 | 33.88 | 34.72 | 412,376 | -0.05(-0.15%) |
Aug 06, 2008 | 34.46 | 35.01 | 34.03 | 34.77 | 654,164 | +0.23(+0.65%) |
Aug 05, 2008 | 33.94 | 34.97 | 32.94 | 34.55 | 4,019,151 | +2.26(+7.01%) |
Aug 04, 2008 | 32.11 | 32.57 | 31.56 | 32.28 | 891,573 | -0.49(-1.48%) |
Aug 01, 2008 | 32.71 | 32.86 | 31.69 | 32.77 | 749,459 | +0.03(+0.08%) |
Jul 31, 2008 | 32.51 | 33.12 | 32.27 | 32.74 | 792,714 | +0.23(+0.72%) |
Jul 30, 2008 | 32.54 | 32.94 | 31.83 | 32.51 | 259,864 | +0.10(+0.29%) |
Jul 29, 2008 | 32.41 | 33.15 | 31.56 | 32.41 | 603,812 | +0.61(+1.91%) |
Jul 28, 2008 | 32.38 | 32.67 | 31.80 | 31.81 | 467,719 | -0.76(-2.34%) |
Jul 25, 2008 | 32.06 | 32.60 | 31.59 | 32.57 | 584,062 | +0.59(+1.84%) |
Jul 24, 2008 | 32.65 | 32.65 | 31.66 | 31.98 | 292,603 | -0.53(-1.63%) |
Jul 23, 2008 | 31.12 | 32.68 | 31.04 | 32.51 | 872,467 | +1.45(+4.66%) |
Jul 22, 2008 | 31.26 | 31.82 | 30.26 | 31.06 | 544,955 | -0.29(-0.94%) |
Jul 21, 2008 | 31.65 | 32.17 | 30.93 | 31.36 | 200,390 | -0.24(-0.77%) |
Jul 18, 2008 | 31.75 | 32.27 | 31.24 | 31.60 | 561,782 | -0.11(-0.36%) |
Jul 17, 2008 | 31.49 | 31.96 | 30.63 | 31.71 | 523,426 | +0.42(+1.33%) |
Jul 16, 2008 | 30.78 | 31.96 | 30.47 | 31.30 | 429,837 | +1.02(+3.38%) |
Jul 15, 2008 | 30.58 | 30.84 | 29.91 | 30.27 | 530,938 | -0.55(-1.80%) |
Jul 14, 2008 | 32.17 | 32.45 | 29.82 | 30.83 | 935,681 | -1.01(-3.16%) |
Jul 11, 2008 | 32.08 | 32.21 | 31.06 | 31.83 | 666,331 | -0.45(-1.40%) |
Jul 10, 2008 | 31.20 | 32.68 | 31.20 | 32.28 | 1,114,696 | +1.27(+4.11%) |
Jul 09, 2008 | 29.82 | 31.34 | 29.60 | 31.01 | 1,539,074 | +1.19(+3.98%) |
Jul 08, 2008 | 28.62 | 29.85 | 28.52 | 29.82 | 387,902 | +0.79(+2.72%) |
Jul 07, 2008 | 29.40 | 29.43 | 28.72 | 29.03 | 381,586 | -0.13(-0.45%) |
Jul 04, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | +0.00(+0.00%) |
Jul 03, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | -0.47(-1.58%) |
Jul 02, 2008 | 29.76 | 29.76 | 29.27 | 29.63 | 302,429 | -0.21(-0.70%) |