Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.69 | 28.99 | 26.69 | 28.92 | 4,359,741 | +1.84(+6.78%) |
Sep 29, 2008 | 28.80 | 29.34 | 26.55 | 27.09 | 4,326,647 | -2.27(-7.74%) |
Sep 26, 2008 | 28.61 | 29.43 | 27.96 | 29.36 | 3,744,874 | +0.29(+1.01%) |
Sep 25, 2008 | 29.12 | 29.44 | 28.54 | 29.06 | 2,152,749 | -0.15(-0.50%) |
Sep 24, 2008 | 30.27 | 30.28 | 28.52 | 29.21 | 2,780,074 | -0.39(-1.32%) |
Sep 23, 2008 | 30.13 | 30.74 | 29.25 | 29.60 | 2,351,324 | -0.59(-1.95%) |
Sep 22, 2008 | 31.27 | 31.38 | 29.99 | 30.19 | 2,618,772 | -1.30(-4.13%) |
Sep 19, 2008 | 32.73 | 34.13 | 31.12 | 31.49 | 4,401,397 | -0.07(-0.22%) |
Sep 18, 2008 | 31.18 | 31.56 | 29.56 | 31.56 | 4,518,925 | +0.77(+2.51%) |
Sep 17, 2008 | 32.34 | 33.22 | 30.25 | 30.79 | 3,874,529 | -2.04(-6.21%) |
Sep 16, 2008 | 33.01 | 33.43 | 32.23 | 32.83 | 3,851,032 | -0.65(-1.94%) |
Sep 15, 2008 | 31.29 | 34.37 | 31.29 | 33.48 | 4,473,603 | +0.59(+1.79%) |
Sep 12, 2008 | 32.34 | 32.98 | 31.85 | 32.89 | 1,686,927 | +0.18(+0.56%) |
Sep 11, 2008 | 31.69 | 32.88 | 31.24 | 32.70 | 2,441,585 | +0.74(+2.30%) |
Sep 10, 2008 | 31.94 | 32.28 | 30.87 | 31.97 | 3,694,045 | +0.22(+0.68%) |
Sep 09, 2008 | 32.44 | 32.66 | 31.51 | 31.75 | 3,362,915 | -0.74(-2.27%) |
Sep 08, 2008 | 33.28 | 34.06 | 31.75 | 32.49 | 2,727,452 | +0.34(+1.05%) |
Sep 05, 2008 | 31.85 | 32.29 | 31.35 | 32.15 | 3,406,995 | -0.05(-0.16%) |
Sep 04, 2008 | 31.86 | 32.57 | 31.45 | 32.20 | 3,288,645 | -0.03(-0.08%) |
Sep 03, 2008 | 31.67 | 32.77 | 31.64 | 32.23 | 3,166,211 | +0.42(+1.31%) |
Sep 02, 2008 | 32.27 | 33.50 | 31.67 | 31.81 | 2,353,915 | +0.22(+0.69%) |
Aug 29, 2008 | 31.30 | 31.97 | 31.12 | 31.59 | 1,901,279 | +0.03(+0.11%) |
Aug 28, 2008 | 30.69 | 31.73 | 30.60 | 31.56 | 2,364,630 | +1.08(+3.56%) |
Aug 27, 2008 | 30.60 | 31.00 | 30.33 | 30.48 | 1,813,430 | -0.31(-1.01%) |
Aug 26, 2008 | 30.35 | 30.89 | 30.33 | 30.79 | 2,670,448 | -0.07(-0.22%) |
Aug 25, 2008 | 31.48 | 31.82 | 30.61 | 30.86 | 1,772,864 | -1.10(-3.44%) |
Aug 22, 2008 | 30.75 | 32.00 | 30.64 | 31.96 | 2,376,746 | +1.46(+4.77%) |
Aug 21, 2008 | 30.77 | 31.09 | 29.90 | 30.50 | 4,443,764 | -0.68(-2.20%) |
Aug 20, 2008 | 31.99 | 31.99 | 30.46 | 31.19 | 3,633,910 | -0.78(-2.44%) |
Aug 19, 2008 | 33.28 | 33.28 | 31.68 | 31.97 | 3,181,363 | -1.52(-4.53%) |
Aug 18, 2008 | 34.35 | 34.44 | 33.02 | 33.48 | 3,223,975 | -0.72(-2.10%) |
Aug 15, 2008 | 33.66 | 34.48 | 33.66 | 34.20 | 2,114,339 | +0.54(+1.60%) |
Aug 14, 2008 | 33.22 | 33.84 | 33.09 | 33.67 | 2,609,102 | +0.37(+1.12%) |
Aug 13, 2008 | 33.12 | 33.74 | 32.62 | 33.29 | 2,538,895 | -0.23(-0.70%) |
Aug 12, 2008 | 33.75 | 34.58 | 32.85 | 33.53 | 3,768,262 | -0.45(-1.33%) |
Aug 11, 2008 | 34.45 | 34.89 | 33.78 | 33.98 | 3,398,330 | -0.65(-1.88%) |
Aug 08, 2008 | 32.94 | 34.73 | 32.66 | 34.63 | 2,656,961 | +1.72(+5.21%) |
Aug 07, 2008 | 33.28 | 33.65 | 32.75 | 32.91 | 2,059,172 | -0.76(-2.27%) |
Aug 06, 2008 | 33.58 | 33.93 | 32.97 | 33.67 | 2,074,449 | -0.03(-0.10%) |
Aug 05, 2008 | 31.92 | 33.73 | 31.37 | 33.71 | 4,003,442 | +2.31(+7.37%) |
Aug 04, 2008 | 31.57 | 31.88 | 30.87 | 31.39 | 1,457,770 | -0.11(-0.36%) |
Aug 01, 2008 | 32.41 | 32.50 | 31.04 | 31.51 | 1,584,119 | -0.55(-1.70%) |
Jul 31, 2008 | 31.77 | 32.48 | 31.77 | 32.05 | 1,620,826 | -0.07(-0.22%) |
Jul 30, 2008 | 32.68 | 33.18 | 31.40 | 32.12 | 2,434,032 | -0.42(-1.30%) |
Jul 29, 2008 | 31.45 | 32.59 | 31.30 | 32.55 | 2,711,617 | +1.27(+4.07%) |
Jul 28, 2008 | 31.46 | 31.72 | 31.05 | 31.27 | 1,667,728 | -0.23(-0.74%) |
Jul 25, 2008 | 31.95 | 32.29 | 31.27 | 31.51 | 3,588,239 | -0.14(-0.44%) |
Jul 24, 2008 | 32.96 | 33.15 | 31.36 | 31.65 | 4,042,069 | -1.51(-4.55%) |
Jul 23, 2008 | 32.76 | 33.44 | 32.43 | 33.15 | 5,711,656 | +0.16(+0.47%) |
Jul 22, 2008 | 31.18 | 33.18 | 30.79 | 33.00 | 5,427,439 | +1.89(+6.07%) |
Jul 21, 2008 | 31.94 | 32.01 | 30.75 | 31.11 | 3,277,522 | -0.72(-2.26%) |
Jul 18, 2008 | 32.26 | 32.76 | 31.52 | 31.83 | 4,515,783 | -0.02(-0.05%) |
Jul 17, 2008 | 31.20 | 32.31 | 30.39 | 31.85 | 6,010,846 | +0.54(+1.72%) |
Jul 16, 2008 | 29.14 | 31.32 | 28.96 | 31.31 | 8,087,117 | +2.70(+9.42%) |
Jul 15, 2008 | 28.50 | 29.40 | 27.85 | 28.61 | 9,617,234 | +0.43(+1.54%) |
Jul 14, 2008 | 28.57 | 28.83 | 27.77 | 28.18 | 2,857,624 | +0.03(+0.09%) |
Jul 11, 2008 | 28.26 | 28.68 | 27.42 | 28.15 | 2,743,600 | -0.59(-2.05%) |
Jul 10, 2008 | 28.84 | 29.12 | 28.27 | 28.74 | 2,127,498 | -0.19(-0.66%) |
Jul 09, 2008 | 29.25 | 29.50 | 28.73 | 28.93 | 2,202,545 | -0.32(-1.10%) |
Jul 08, 2008 | 27.75 | 29.29 | 27.69 | 29.25 | 3,160,861 | +1.27(+4.52%) |
Jul 07, 2008 | 28.18 | 28.84 | 27.57 | 27.99 | 2,819,727 | +0.02(+0.06%) |
Jul 04, 2008 | 27.72 | 28.53 | 27.72 | 27.97 | 1,894,951 | +0.00(+0.00%) |
Jul 03, 2008 | 27.72 | 28.53 | 27.72 | 27.97 | 1,894,951 | +0.42(+1.54%) |
Jul 02, 2008 | 28.70 | 28.82 | 27.48 | 27.55 | 2,396,681 | -1.17(-4.07%) |