Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.20 | 30.50 | 29.00 | 30.22 | 950,116 | +0.48(+1.61%) |
Sep 29, 2008 | 31.06 | 31.06 | 29.10 | 29.74 | 948,356 | -1.68(-5.35%) |
Sep 26, 2008 | 29.82 | 31.64 | 29.57 | 31.42 | 914,442 | +1.04(+3.42%) |
Sep 25, 2008 | 29.94 | 30.72 | 29.75 | 30.38 | 800,115 | +0.64(+2.15%) |
Sep 24, 2008 | 29.72 | 30.06 | 28.82 | 29.74 | 835,302 | +0.11(+0.37%) |
Sep 23, 2008 | 29.27 | 30.50 | 29.00 | 29.63 | 871,147 | +0.45(+1.54%) |
Sep 22, 2008 | 30.00 | 31.16 | 29.11 | 29.18 | 1,061,846 | -0.82(-2.73%) |
Sep 19, 2008 | 30.50 | 30.51 | 28.66 | 30.00 | 1,761,875 | +0.80(+2.74%) |
Sep 18, 2008 | 27.02 | 29.48 | 26.25 | 29.20 | 2,234,778 | +2.72(+10.27%) |
Sep 17, 2008 | 27.69 | 28.06 | 25.58 | 26.48 | 1,930,995 | -1.70(-6.03%) |
Sep 16, 2008 | 27.80 | 28.50 | 26.65 | 28.18 | 2,399,228 | -0.35(-1.23%) |
Sep 15, 2008 | 28.88 | 29.25 | 28.04 | 28.53 | 1,116,474 | -0.86(-2.93%) |
Sep 12, 2008 | 28.99 | 29.67 | 28.35 | 29.39 | 1,159,770 | +0.20(+0.69%) |
Sep 11, 2008 | 29.01 | 29.83 | 28.75 | 29.19 | 1,557,916 | -0.23(-0.78%) |
Sep 10, 2008 | 29.31 | 29.94 | 29.04 | 29.42 | 1,226,517 | +0.39(+1.34%) |
Sep 09, 2008 | 30.72 | 31.86 | 28.97 | 29.03 | 1,425,816 | -1.99(-6.42%) |
Sep 08, 2008 | 33.00 | 33.64 | 30.30 | 31.02 | 1,899,420 | -1.08(-3.36%) |
Sep 05, 2008 | 31.31 | 32.39 | 31.30 | 32.10 | 1,220,480 | +0.28(+0.88%) |
Sep 04, 2008 | 32.57 | 32.96 | 31.26 | 31.82 | 928,276 | -1.04(-3.16%) |
Sep 03, 2008 | 34.21 | 34.49 | 32.46 | 32.86 | 1,140,159 | -1.11(-3.27%) |
Sep 02, 2008 | 35.71 | 35.94 | 33.32 | 33.97 | 1,420,088 | -0.92(-2.65%) |
Aug 29, 2008 | 34.83 | 35.19 | 34.49 | 34.89 | 1,818,600 | -0.01(-0.02%) |
Aug 28, 2008 | 34.34 | 35.33 | 34.12 | 34.90 | 505,630 | +0.57(+1.67%) |
Aug 27, 2008 | 33.91 | 34.57 | 33.59 | 34.33 | 746,311 | +0.34(+1.00%) |
Aug 26, 2008 | 34.58 | 34.77 | 33.91 | 33.99 | 786,562 | -0.59(-1.72%) |
Aug 25, 2008 | 34.13 | 35.07 | 33.93 | 34.58 | 705,687 | +0.13(+0.39%) |
Aug 22, 2008 | 34.31 | 34.80 | 34.04 | 34.45 | 774,106 | +0.45(+1.31%) |
Aug 21, 2008 | 33.99 | 34.42 | 33.41 | 34.00 | 1,165,384 | -0.51(-1.47%) |
Aug 20, 2008 | 34.79 | 35.33 | 34.15 | 34.51 | 1,885,758 | -0.23(-0.65%) |
Aug 19, 2008 | 35.33 | 36.00 | 34.65 | 34.73 | 1,633,729 | -1.27(-3.54%) |
Aug 18, 2008 | 36.01 | 36.95 | 35.56 | 36.01 | 1,347,919 | -0.01(-0.04%) |
Aug 15, 2008 | 35.43 | 36.26 | 35.07 | 36.02 | 1,272,045 | +0.55(+1.56%) |
Aug 14, 2008 | 34.93 | 35.52 | 34.73 | 35.47 | 962,671 | +0.50(+1.43%) |
Aug 13, 2008 | 35.33 | 35.33 | 34.87 | 34.97 | 1,115,581 | -0.47(-1.34%) |
Aug 12, 2008 | 35.73 | 35.73 | 35.16 | 35.44 | 1,164,931 | -0.29(-0.82%) |
Aug 11, 2008 | 36.10 | 36.13 | 35.65 | 35.73 | 1,146,300 | -0.25(-0.70%) |
Aug 08, 2008 | 35.20 | 36.08 | 35.20 | 35.99 | 1,104,381 | +0.65(+1.83%) |
Aug 07, 2008 | 35.68 | 35.99 | 34.94 | 35.34 | 1,122,901 | -0.42(-1.17%) |
Aug 06, 2008 | 36.07 | 36.32 | 34.95 | 35.76 | 1,386,970 | -0.40(-1.11%) |
Aug 05, 2008 | 33.99 | 36.19 | 33.99 | 36.16 | 2,958,487 | +2.15(+6.33%) |
Aug 04, 2008 | 32.53 | 34.81 | 32.23 | 34.01 | 2,678,646 | +1.61(+4.96%) |
Aug 01, 2008 | 32.80 | 33.33 | 31.04 | 32.40 | 3,014,599 | +0.25(+0.79%) |
Jul 31, 2008 | 30.67 | 32.69 | 30.37 | 32.15 | 3,927,697 | +1.39(+4.51%) |
Jul 30, 2008 | 31.20 | 31.37 | 30.27 | 30.76 | 1,102,909 | -0.23(-0.75%) |
Jul 29, 2008 | 30.99 | 31.90 | 30.46 | 30.99 | 1,292,526 | -0.26(-0.83%) |
Jul 28, 2008 | 31.22 | 31.67 | 30.58 | 31.25 | 727,633 | -0.11(-0.36%) |
Jul 25, 2008 | 31.31 | 31.40 | 30.40 | 31.37 | 878,049 | +0.40(+1.29%) |
Jul 24, 2008 | 31.62 | 32.11 | 30.83 | 30.97 | 1,787,175 | -0.25(-0.79%) |
Jul 23, 2008 | 30.45 | 31.64 | 29.69 | 31.21 | 2,951,709 | +1.88(+6.41%) |
Jul 22, 2008 | 28.03 | 29.44 | 27.95 | 29.33 | 1,697,674 | +0.57(+1.99%) |
Jul 21, 2008 | 28.53 | 29.00 | 28.21 | 28.76 | 701,295 | +0.35(+1.22%) |
Jul 18, 2008 | 28.20 | 28.65 | 28.05 | 28.41 | 532,021 | -0.01(-0.02%) |
Jul 17, 2008 | 27.86 | 28.73 | 27.57 | 28.42 | 1,047,712 | +0.63(+2.25%) |
Jul 16, 2008 | 27.13 | 27.82 | 26.68 | 27.79 | 1,276,369 | +0.67(+2.46%) |
Jul 15, 2008 | 27.11 | 27.65 | 26.05 | 27.13 | 2,364,696 | -0.35(-1.26%) |
Jul 14, 2008 | 27.07 | 27.81 | 26.69 | 27.47 | 1,762,954 | +0.59(+2.18%) |
Jul 11, 2008 | 27.41 | 27.77 | 26.57 | 26.89 | 1,658,167 | -0.71(-2.58%) |
Jul 10, 2008 | 27.85 | 28.15 | 26.97 | 27.60 | 1,020,136 | -0.33(-1.17%) |
Jul 09, 2008 | 28.43 | 28.71 | 27.77 | 27.93 | 813,418 | -0.55(-1.92%) |
Jul 08, 2008 | 27.67 | 28.58 | 27.03 | 28.47 | 1,281,922 | +0.89(+3.24%) |
Jul 07, 2008 | 26.84 | 27.94 | 26.83 | 27.58 | 2,178,348 | +1.01(+3.79%) |
Jul 04, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | +0.00(+0.00%) |
Jul 03, 2008 | 26.85 | 27.50 | 26.00 | 26.57 | 939,216 | -0.35(-1.29%) |
Jul 02, 2008 | 27.31 | 27.50 | 26.83 | 26.92 | 1,753,653 | -0.17(-0.64%) |