Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.52 | 31.16 | 30.15 | 30.35 | 320,491 | -0.14(-0.46%) |
Oct 30, 2008 | 29.96 | 30.49 | 29.65 | 30.49 | 284,656 | +1.01(+3.43%) |
Oct 29, 2008 | 29.99 | 30.35 | 28.63 | 29.48 | 163,589 | -0.39(-1.31%) |
Oct 28, 2008 | 29.24 | 30.24 | 28.45 | 29.87 | 411,971 | +2.20(+7.95%) |
Oct 27, 2008 | 28.37 | 29.64 | 27.38 | 27.67 | 239,235 | -2.05(-6.90%) |
Oct 24, 2008 | 28.38 | 30.22 | 28.15 | 29.72 | 466,120 | +0.47(+1.61%) |
Oct 23, 2008 | 29.99 | 30.25 | 28.65 | 29.25 | 295,986 | -0.70(-2.34%) |
Oct 22, 2008 | 30.58 | 30.58 | 29.90 | 29.95 | 358,761 | -0.51(-1.67%) |
Oct 21, 2008 | 30.61 | 30.90 | 29.89 | 30.46 | 297,881 | -0.15(-0.49%) |
Oct 20, 2008 | 30.00 | 31.72 | 29.89 | 30.61 | 383,338 | +0.74(+2.48%) |
Oct 17, 2008 | 29.00 | 30.00 | 28.57 | 29.87 | 320,450 | +1.24(+4.33%) |
Oct 16, 2008 | 29.37 | 29.75 | 28.42 | 28.63 | 340,697 | -0.34(-1.17%) |
Oct 15, 2008 | 29.74 | 29.74 | 28.51 | 28.97 | 291,238 | -0.14(-0.48%) |
Oct 14, 2008 | 30.75 | 30.94 | 27.71 | 29.11 | 236,561 | +0.95(+3.37%) |
Oct 10, 2008 | 28.75 | 29.25 | 28.02 | 28.16 | 660,907 | -1.09(-3.73%) |
Oct 09, 2008 | 29.55 | 29.98 | 28.13 | 29.25 | 538,326 | -0.21(-0.71%) |
Oct 08, 2008 | 28.11 | 29.50 | 28.11 | 29.46 | 263,420 | +0.07(+0.24%) |
Oct 07, 2008 | 29.75 | 29.99 | 28.81 | 29.39 | 386,278 | -0.69(-2.29%) |
Oct 06, 2008 | 31.10 | 31.25 | 28.39 | 30.08 | 359,938 | -1.02(-3.28%) |
Oct 03, 2008 | 30.90 | 31.70 | 30.80 | 31.10 | 358,409 | +0.20(+0.65%) |
Oct 02, 2008 | 31.62 | 31.87 | 30.30 | 30.90 | 387,825 | -0.85(-2.68%) |
Oct 01, 2008 | 31.00 | 31.86 | 30.18 | 31.75 | 473,174 | +0.87(+2.82%) |
Sep 30, 2008 | 31.48 | 31.62 | 30.33 | 30.88 | 452,710 | -0.06(-0.19%) |
Sep 29, 2008 | 31.05 | 31.65 | 30.12 | 30.94 | 290,161 | -0.83(-2.61%) |
Sep 26, 2008 | 31.85 | 31.85 | 31.18 | 31.77 | 458,074 | -0.08(-0.25%) |
Sep 25, 2008 | 31.01 | 32.41 | 31.01 | 31.85 | 677,800 | +0.55(+1.76%) |
Sep 24, 2008 | 30.40 | 31.94 | 30.40 | 31.30 | 540,661 | +0.91(+2.99%) |
Sep 23, 2008 | 29.57 | 31.00 | 29.57 | 30.39 | 208,341 | +0.76(+2.56%) |
Sep 22, 2008 | 29.55 | 30.86 | 29.55 | 29.63 | 265,187 | -0.97(-3.17%) |
Sep 19, 2008 | 29.38 | 30.76 | 28.89 | 30.60 | 720,614 | +1.86(+6.47%) |
Sep 18, 2008 | 27.64 | 29.00 | 27.64 | 28.74 | 490,973 | +0.89(+3.20%) |
Sep 17, 2008 | 28.99 | 28.99 | 27.52 | 27.85 | 268,690 | -1.15(-3.97%) |
Sep 16, 2008 | 29.01 | 29.13 | 28.78 | 29.00 | 605,333 | -0.13(-0.45%) |
Sep 15, 2008 | 28.95 | 29.32 | 28.75 | 29.13 | 963,674 | +0.13(+0.45%) |
Sep 12, 2008 | 28.12 | 29.20 | 28.12 | 29.00 | 334,122 | +0.20(+0.69%) |
Sep 11, 2008 | 28.75 | 29.20 | 28.35 | 28.80 | 465,511 | +0.25(+0.88%) |
Sep 10, 2008 | 29.23 | 29.24 | 28.14 | 28.55 | 329,490 | -0.35(-1.21%) |
Sep 09, 2008 | 29.00 | 29.19 | 28.42 | 28.90 | 441,590 | +0.44(+1.55%) |
Sep 08, 2008 | 28.90 | 28.98 | 28.10 | 28.46 | 186,806 | -0.09(-0.32%) |
Sep 05, 2008 | 26.70 | 28.65 | 26.38 | 28.55 | 451,846 | +1.98(+7.45%) |
Sep 04, 2008 | 27.70 | 27.70 | 26.37 | 26.57 | 270,168 | -1.43(-5.11%) |
Sep 03, 2008 | 29.06 | 29.22 | 27.71 | 28.00 | 270,995 | -1.06(-3.65%) |
Sep 02, 2008 | 29.16 | 29.57 | 29.06 | 29.06 | 395,247 | -0.44(-1.49%) |
Aug 29, 2008 | 28.91 | 29.50 | 28.91 | 29.50 | 241,707 | +0.01(+0.03%) |
Aug 28, 2008 | 29.27 | 29.65 | 29.27 | 29.49 | 388,195 | +0.09(+0.31%) |
Aug 27, 2008 | 29.21 | 29.67 | 29.21 | 29.40 | 408,760 | +0.00(+0.00%) |
Aug 26, 2008 | 29.75 | 29.77 | 28.79 | 29.40 | 398,553 | -0.95(-3.13%) |
Aug 25, 2008 | 30.40 | 30.49 | 30.08 | 30.35 | 337,150 | +0.05(+0.17%) |
Aug 22, 2008 | 30.02 | 30.75 | 30.02 | 30.30 | 366,622 | +0.15(+0.50%) |
Aug 21, 2008 | 29.56 | 30.35 | 29.50 | 30.15 | 314,670 | +0.41(+1.38%) |
Aug 20, 2008 | 29.16 | 30.23 | 29.16 | 29.74 | 439,764 | +0.58(+1.99%) |
Aug 19, 2008 | 29.00 | 29.96 | 29.00 | 29.16 | 382,957 | -0.58(-1.95%) |
Aug 18, 2008 | 27.88 | 29.95 | 27.88 | 29.74 | 447,628 | +1.69(+6.02%) |
Aug 15, 2008 | 28.20 | 28.70 | 28.02 | 28.05 | 324,132 | -0.15(-0.53%) |
Aug 14, 2008 | 27.76 | 28.25 | 27.62 | 28.20 | 313,998 | +0.60(+2.17%) |
Aug 13, 2008 | 27.39 | 28.30 | 27.02 | 27.60 | 432,013 | +0.70(+2.60%) |
Aug 12, 2008 | 26.00 | 27.33 | 26.00 | 26.90 | 203,789 | +0.66(+2.52%) |
Aug 11, 2008 | 26.57 | 26.65 | 26.04 | 26.24 | 123,924 | -0.16(-0.61%) |
Aug 08, 2008 | 26.44 | 26.70 | 26.13 | 26.40 | 321,501 | -0.20(-0.75%) |
Aug 07, 2008 | 26.29 | 26.78 | 26.24 | 26.60 | 334,881 | +1.16(+4.56%) |
Aug 06, 2008 | 25.56 | 25.77 | 25.27 | 25.44 | 128,086 | +0.05(+0.20%) |
Aug 05, 2008 | 24.85 | 25.59 | 24.85 | 25.39 | 273,912 | +0.36(+1.44%) |
Aug 04, 2008 | 24.63 | 25.09 | 24.63 | 25.03 | 310,360 | +0.00(+0.00%) |