Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.28 | 32.55 | 30.52 | 30.94 | 503,130 | -0.08(-0.24%) |
Sep 29, 2008 | 32.06 | 34.35 | 30.78 | 31.01 | 641,082 | -1.56(-4.78%) |
Sep 26, 2008 | 31.86 | 33.63 | 31.38 | 32.57 | 913,651 | +0.33(+1.02%) |
Sep 25, 2008 | 29.36 | 32.34 | 28.86 | 32.24 | 1,151,504 | +1.87(+6.15%) |
Sep 24, 2008 | 31.49 | 32.75 | 28.29 | 30.37 | 1,348,622 | -1.16(-3.68%) |
Sep 23, 2008 | 32.65 | 33.24 | 31.49 | 31.53 | 236,458 | -1.16(-3.55%) |
Sep 22, 2008 | 33.60 | 33.66 | 32.11 | 32.70 | 316,779 | -1.13(-3.34%) |
Sep 19, 2008 | 34.72 | 34.72 | 31.78 | 33.82 | 838,533 | +1.07(+3.26%) |
Sep 18, 2008 | 30.54 | 32.90 | 29.93 | 32.75 | 447,294 | +2.73(+9.09%) |
Sep 17, 2008 | 31.37 | 31.58 | 30.01 | 30.03 | 395,190 | -2.16(-6.70%) |
Sep 16, 2008 | 33.56 | 33.56 | 30.81 | 32.18 | 396,875 | +0.11(+0.34%) |
Sep 15, 2008 | 33.73 | 34.12 | 31.87 | 32.07 | 458,311 | -2.47(-7.14%) |
Sep 12, 2008 | 33.08 | 34.59 | 32.02 | 34.54 | 390,460 | +1.10(+3.30%) |
Sep 11, 2008 | 31.70 | 33.52 | 31.47 | 33.44 | 412,949 | +1.36(+4.23%) |
Sep 10, 2008 | 31.66 | 32.17 | 30.98 | 32.08 | 395,162 | +0.68(+2.17%) |
Sep 09, 2008 | 32.53 | 33.26 | 31.33 | 31.40 | 522,141 | -1.24(-3.79%) |
Sep 08, 2008 | 32.11 | 32.82 | 31.06 | 32.64 | 452,210 | +0.67(+2.11%) |
Sep 05, 2008 | 30.41 | 32.17 | 29.98 | 31.96 | 448,132 | +1.57(+5.15%) |
Sep 04, 2008 | 30.56 | 31.26 | 30.37 | 30.40 | 550,240 | -0.40(-1.31%) |
Sep 03, 2008 | 30.10 | 30.88 | 29.12 | 30.80 | 786,107 | +1.36(+4.63%) |
Sep 02, 2008 | 30.17 | 30.30 | 29.20 | 29.44 | 576,106 | +0.55(+1.89%) |
Aug 29, 2008 | 28.75 | 28.92 | 28.63 | 28.89 | 473,750 | -0.04(-0.15%) |
Aug 28, 2008 | 29.31 | 29.40 | 28.42 | 28.93 | 1,390,505 | -0.74(-2.50%) |
Aug 27, 2008 | 29.66 | 30.49 | 29.42 | 29.67 | 1,592,623 | +0.03(+0.08%) |
Aug 26, 2008 | 30.41 | 33.25 | 29.30 | 29.65 | 2,821,928 | -3.60(-10.84%) |
Aug 25, 2008 | 33.68 | 33.68 | 32.71 | 33.25 | 339,636 | -0.80(-2.35%) |
Aug 22, 2008 | 33.77 | 34.62 | 33.51 | 34.05 | 298,141 | +0.37(+1.10%) |
Aug 21, 2008 | 33.97 | 34.77 | 33.20 | 33.68 | 288,855 | -0.40(-1.19%) |
Aug 20, 2008 | 33.95 | 35.30 | 33.77 | 34.09 | 438,970 | +0.20(+0.60%) |
Aug 19, 2008 | 35.42 | 35.72 | 33.79 | 33.88 | 235,196 | -1.80(-5.05%) |
Aug 18, 2008 | 36.11 | 37.12 | 35.43 | 35.69 | 283,566 | -0.67(-1.85%) |
Aug 15, 2008 | 37.47 | 38.21 | 36.00 | 36.36 | 393,462 | -0.49(-1.33%) |
Aug 14, 2008 | 35.50 | 37.50 | 35.24 | 36.85 | 783,521 | +1.52(+4.31%) |
Aug 13, 2008 | 34.73 | 35.37 | 34.15 | 35.32 | 394,261 | +0.49(+1.40%) |
Aug 12, 2008 | 34.41 | 35.61 | 33.87 | 34.83 | 375,389 | +0.24(+0.71%) |
Aug 11, 2008 | 33.58 | 35.48 | 33.21 | 34.59 | 475,275 | +0.37(+1.08%) |
Aug 08, 2008 | 34.24 | 34.82 | 34.04 | 34.22 | 401,470 | -0.06(-0.17%) |
Aug 07, 2008 | 35.59 | 35.87 | 34.14 | 34.28 | 287,503 | -1.73(-4.79%) |
Aug 06, 2008 | 35.29 | 36.28 | 34.38 | 36.00 | 421,379 | +0.57(+1.62%) |
Aug 05, 2008 | 33.30 | 35.65 | 33.30 | 35.43 | 1,213,014 | +2.21(+6.64%) |
Aug 04, 2008 | 32.91 | 33.45 | 32.12 | 33.23 | 586,817 | +0.24(+0.74%) |
Aug 01, 2008 | 33.46 | 33.74 | 32.75 | 32.98 | 382,479 | -0.48(-1.43%) |
Jul 31, 2008 | 34.24 | 34.32 | 33.15 | 33.46 | 399,386 | -1.07(-3.10%) |
Jul 30, 2008 | 35.14 | 35.79 | 34.10 | 34.53 | 500,464 | -0.57(-1.63%) |
Jul 29, 2008 | 35.10 | 36.19 | 34.66 | 35.10 | 305,879 | +0.10(+0.29%) |
Jul 28, 2008 | 35.71 | 35.71 | 34.32 | 35.00 | 509,534 | -1.04(-2.87%) |
Jul 25, 2008 | 36.59 | 36.59 | 34.98 | 36.04 | 565,023 | -0.14(-0.40%) |
Jul 24, 2008 | 37.40 | 37.40 | 36.01 | 36.18 | 431,197 | -0.87(-2.34%) |
Jul 23, 2008 | 38.05 | 38.46 | 36.86 | 37.05 | 427,504 | -1.09(-2.85%) |
Jul 22, 2008 | 35.16 | 38.43 | 34.95 | 38.14 | 488,832 | +1.70(+4.67%) |
Jul 21, 2008 | 36.33 | 36.72 | 35.60 | 36.43 | 351,473 | -0.13(-0.35%) |
Jul 18, 2008 | 37.04 | 37.15 | 36.22 | 36.56 | 532,910 | -0.51(-1.36%) |
Jul 17, 2008 | 36.49 | 37.34 | 35.79 | 37.07 | 534,250 | +0.50(+1.36%) |
Jul 16, 2008 | 35.45 | 36.84 | 34.96 | 36.57 | 439,581 | +0.99(+2.77%) |
Jul 15, 2008 | 32.96 | 36.61 | 32.85 | 35.58 | 764,804 | +2.32(+6.96%) |
Jul 14, 2008 | 33.79 | 34.88 | 33.18 | 33.27 | 566,258 | -0.05(-0.15%) |
Jul 11, 2008 | 32.75 | 33.98 | 32.55 | 33.32 | 404,147 | -0.42(-1.25%) |
Jul 10, 2008 | 32.99 | 36.82 | 32.99 | 33.74 | 1,522,336 | +2.41(+7.69%) |
Jul 09, 2008 | 31.16 | 31.37 | 30.50 | 31.33 | 487,853 | +0.29(+0.95%) |
Jul 08, 2008 | 28.60 | 31.13 | 28.34 | 31.04 | 829,741 | +2.30(+8.00%) |
Jul 07, 2008 | 28.53 | 29.18 | 28.38 | 28.74 | 691,521 | +0.84(+3.02%) |
Jul 04, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.00(+0.00%) |
Jul 03, 2008 | 27.78 | 28.00 | 27.00 | 27.90 | 324,303 | +0.08(+0.30%) |
Jul 02, 2008 | 28.49 | 28.59 | 27.63 | 27.81 | 581,552 | -0.29(-1.05%) |