Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.28 | 30.89 | 29.95 | 30.70 | 823,518 | +0.85(+2.85%) |
Sep 29, 2008 | 30.71 | 30.71 | 29.57 | 29.85 | 1,340,049 | -1.23(-3.96%) |
Sep 26, 2008 | 29.80 | 31.10 | 29.60 | 31.08 | 1,064,641 | +0.98(+3.26%) |
Sep 25, 2008 | 30.46 | 30.49 | 29.88 | 30.10 | 649,642 | -0.16(-0.53%) |
Sep 24, 2008 | 30.87 | 31.08 | 30.11 | 30.26 | 666,869 | -0.35(-1.14%) |
Sep 23, 2008 | 30.61 | 31.11 | 30.42 | 30.61 | 616,772 | +0.07(+0.23%) |
Sep 22, 2008 | 31.16 | 31.74 | 30.45 | 30.54 | 621,647 | -0.64(-2.05%) |
Sep 19, 2008 | 32.14 | 33.10 | 30.78 | 31.18 | 1,506,918 | -0.42(-1.33%) |
Sep 18, 2008 | 29.56 | 31.64 | 29.56 | 31.60 | 1,223,557 | +1.95(+6.58%) |
Sep 17, 2008 | 29.26 | 30.04 | 29.09 | 29.65 | 1,377,790 | +0.02(+0.07%) |
Sep 16, 2008 | 29.71 | 30.25 | 29.25 | 29.63 | 1,906,201 | -0.41(-1.36%) |
Sep 15, 2008 | 29.93 | 30.90 | 29.93 | 30.04 | 803,580 | -1.16(-3.72%) |
Sep 12, 2008 | 30.76 | 31.25 | 30.43 | 31.20 | 640,607 | +0.28(+0.91%) |
Sep 11, 2008 | 29.81 | 31.01 | 29.75 | 30.92 | 789,558 | +0.51(+1.68%) |
Sep 10, 2008 | 30.45 | 30.70 | 30.03 | 30.41 | 655,157 | +0.10(+0.33%) |
Sep 09, 2008 | 31.30 | 31.30 | 30.18 | 30.31 | 943,104 | -1.18(-3.75%) |
Sep 08, 2008 | 31.33 | 32.06 | 31.15 | 31.49 | 1,540,818 | -0.10(-0.32%) |
Sep 05, 2008 | 30.96 | 31.81 | 30.13 | 31.59 | 1,948,693 | +0.34(+1.09%) |
Sep 04, 2008 | 31.28 | 32.14 | 31.23 | 31.25 | 1,829,801 | -0.25(-0.79%) |
Sep 03, 2008 | 33.45 | 33.62 | 31.37 | 31.50 | 1,957,266 | -2.08(-6.19%) |
Sep 02, 2008 | 34.10 | 34.15 | 33.25 | 33.58 | 1,072,662 | -0.13(-0.39%) |
Aug 29, 2008 | 33.95 | 33.99 | 32.81 | 33.71 | 1,318,213 | -0.39(-1.14%) |
Aug 28, 2008 | 33.96 | 34.16 | 33.59 | 34.10 | 582,446 | +0.34(+1.01%) |
Aug 27, 2008 | 33.59 | 34.15 | 33.35 | 33.76 | 538,316 | +0.24(+0.72%) |
Aug 26, 2008 | 34.08 | 34.08 | 33.12 | 33.52 | 613,363 | -0.67(-1.96%) |
Aug 25, 2008 | 34.43 | 34.48 | 34.00 | 34.19 | 539,525 | -0.24(-0.70%) |
Aug 22, 2008 | 33.90 | 34.65 | 33.90 | 34.43 | 581,308 | +0.61(+1.80%) |
Aug 21, 2008 | 33.55 | 33.95 | 33.33 | 33.82 | 359,508 | +0.03(+0.09%) |
Aug 20, 2008 | 33.58 | 34.16 | 33.27 | 33.79 | 491,495 | +0.27(+0.81%) |
Aug 19, 2008 | 33.84 | 34.03 | 33.25 | 33.52 | 560,690 | -0.55(-1.61%) |
Aug 18, 2008 | 34.36 | 34.54 | 33.67 | 34.07 | 502,118 | -0.32(-0.93%) |
Aug 15, 2008 | 35.05 | 35.16 | 34.21 | 34.39 | 617,229 | -0.56(-1.60%) |
Aug 14, 2008 | 34.66 | 35.23 | 34.60 | 34.95 | 850,652 | +0.17(+0.49%) |
Aug 13, 2008 | 34.51 | 35.00 | 34.22 | 34.78 | 763,078 | +0.15(+0.43%) |
Aug 12, 2008 | 34.58 | 34.89 | 34.25 | 34.63 | 597,488 | +0.03(+0.09%) |
Aug 11, 2008 | 33.75 | 34.87 | 33.57 | 34.60 | 633,562 | +0.59(+1.73%) |
Aug 08, 2008 | 33.25 | 34.16 | 33.05 | 34.01 | 860,248 | +0.76(+2.29%) |
Aug 07, 2008 | 32.75 | 33.93 | 32.65 | 33.25 | 989,493 | +0.20(+0.61%) |
Aug 06, 2008 | 32.93 | 33.36 | 32.43 | 33.05 | 889,496 | +0.23(+0.70%) |
Aug 05, 2008 | 32.62 | 32.89 | 32.29 | 32.82 | 566,150 | +0.41(+1.27%) |
Aug 04, 2008 | 32.52 | 33.00 | 32.13 | 32.41 | 705,236 | -0.16(-0.49%) |
Aug 01, 2008 | 32.64 | 32.89 | 32.27 | 32.57 | 840,034 | -0.14(-0.43%) |
Jul 31, 2008 | 33.01 | 33.71 | 32.47 | 32.71 | 1,261,686 | -0.60(-1.80%) |
Jul 30, 2008 | 34.67 | 34.67 | 32.18 | 33.31 | 2,379,119 | +1.04(+3.22%) |
Jul 29, 2008 | 32.27 | 32.39 | 30.99 | 32.27 | 1,059,428 | +1.15(+3.70%) |
Jul 28, 2008 | 32.00 | 32.00 | 31.00 | 31.12 | 535,175 | -0.99(-3.08%) |
Jul 25, 2008 | 31.57 | 32.15 | 31.15 | 32.11 | 684,678 | +0.56(+1.77%) |
Jul 24, 2008 | 32.85 | 32.85 | 31.45 | 31.55 | 852,755 | -0.89(-2.74%) |
Jul 23, 2008 | 32.70 | 33.07 | 32.30 | 32.44 | 1,163,563 | -0.30(-0.92%) |
Jul 22, 2008 | 32.36 | 32.86 | 31.99 | 32.74 | 938,198 | -0.03(-0.09%) |
Jul 21, 2008 | 32.75 | 33.08 | 32.17 | 32.77 | 844,701 | +0.12(+0.37%) |
Jul 18, 2008 | 33.00 | 33.14 | 32.30 | 32.65 | 653,264 | -0.57(-1.72%) |
Jul 17, 2008 | 32.57 | 33.53 | 32.38 | 33.22 | 1,114,716 | +0.75(+2.31%) |
Jul 16, 2008 | 32.29 | 32.85 | 31.90 | 32.47 | 1,206,432 | +0.34(+1.06%) |
Jul 15, 2008 | 31.62 | 32.84 | 31.37 | 32.13 | 1,101,282 | +0.22(+0.69%) |
Jul 14, 2008 | 32.93 | 32.93 | 31.27 | 31.91 | 1,268,384 | -0.66(-2.03%) |
Jul 11, 2008 | 32.49 | 33.09 | 31.77 | 32.57 | 984,788 | -0.24(-0.73%) |
Jul 10, 2008 | 33.08 | 33.33 | 32.09 | 32.81 | 1,370,721 | -0.34(-1.03%) |
Jul 09, 2008 | 34.65 | 34.67 | 33.07 | 33.15 | 745,140 | -1.41(-4.08%) |
Jul 08, 2008 | 34.04 | 34.80 | 33.81 | 34.56 | 846,634 | +0.43(+1.26%) |
Jul 07, 2008 | 34.38 | 34.92 | 33.61 | 34.13 | 945,518 | -0.07(-0.20%) |
Jul 04, 2008 | 34.29 | 34.66 | 33.06 | 34.20 | 955,774 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.66 | 33.06 | 34.20 | 955,774 | -0.15(-0.44%) |
Jul 02, 2008 | 35.77 | 35.86 | 34.27 | 34.35 | 1,413,247 | -1.43(-4.00%) |