Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.33 | 29.17 | 28.09 | 29.17 | 1,602,458 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.45 | 27.50 | 27.74 | 1,440,576 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.16 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.38 | 29.93 | 29.20 | 29.66 | 1,036,284 | +0.41(+1.39%) |
Sep 24, 2008 | 28.84 | 29.90 | 28.47 | 29.25 | 1,258,146 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.38 | 28.44 | 28.90 | 1,214,474 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.72 | 965,470 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.77 | 28.11 | 30.10 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.84 | 27.56 | 28.66 | 2,348,444 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.17 | 1,834,879 | -1.89(-6.28%) |
Sep 16, 2008 | 29.67 | 30.31 | 29.00 | 30.06 | 2,079,090 | -0.15(-0.50%) |
Sep 15, 2008 | 30.27 | 31.02 | 30.10 | 30.21 | 1,466,936 | -0.96(-3.07%) |
Sep 12, 2008 | 30.94 | 31.41 | 30.93 | 31.17 | 814,803 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,480 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,762 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.27 | 30.75 | 30.88 | 2,022,909 | -0.21(-0.68%) |
Sep 08, 2008 | 30.00 | 31.49 | 30.00 | 31.09 | 1,867,886 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.83 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.28 | 773,758 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.83 | 30.16 | 519,683 | -0.10(-0.34%) |
Sep 02, 2008 | 30.28 | 30.90 | 30.12 | 30.27 | 658,738 | +0.35(+1.16%) |
Aug 29, 2008 | 30.19 | 30.28 | 29.88 | 29.92 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.88 | 30.45 | 29.82 | 30.34 | 822,841 | +0.46(+1.53%) |
Aug 27, 2008 | 29.42 | 30.16 | 29.42 | 29.88 | 973,011 | +0.46(+1.55%) |
Aug 26, 2008 | 29.03 | 29.47 | 28.85 | 29.43 | 849,297 | +0.35(+1.19%) |
Aug 25, 2008 | 29.53 | 29.53 | 29.05 | 29.08 | 872,124 | -0.56(-1.89%) |
Aug 22, 2008 | 29.85 | 29.98 | 29.30 | 29.64 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.53 | 29.84 | 29.44 | 29.64 | 861,717 | -0.25(-0.82%) |
Aug 20, 2008 | 29.96 | 30.05 | 29.64 | 29.88 | 958,792 | -0.05(-0.17%) |
Aug 19, 2008 | 30.68 | 30.70 | 29.83 | 29.94 | 1,088,023 | -0.96(-3.10%) |
Aug 18, 2008 | 31.48 | 31.58 | 30.77 | 30.89 | 943,930 | -0.55(-1.75%) |
Aug 15, 2008 | 30.92 | 31.44 | 30.71 | 31.44 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.61 | 31.00 | 30.60 | 30.95 | 839,504 | +0.16(+0.52%) |
Aug 13, 2008 | 30.88 | 30.93 | 30.40 | 30.79 | 804,013 | -0.12(-0.38%) |
Aug 12, 2008 | 31.29 | 31.33 | 30.82 | 30.91 | 1,119,922 | -0.46(-1.46%) |
Aug 11, 2008 | 30.71 | 31.37 | 30.71 | 31.37 | 954,354 | +0.31(+1.01%) |
Aug 08, 2008 | 30.19 | 31.14 | 30.08 | 31.05 | 804,403 | +0.81(+2.69%) |
Aug 07, 2008 | 30.00 | 30.61 | 29.76 | 30.24 | 1,042,747 | +0.02(+0.06%) |
Aug 06, 2008 | 30.09 | 30.33 | 29.98 | 30.22 | 553,404 | -0.03(-0.11%) |
Aug 05, 2008 | 29.93 | 30.32 | 29.69 | 30.26 | 1,492,711 | +0.63(+2.12%) |
Aug 04, 2008 | 29.88 | 30.08 | 29.55 | 29.63 | 892,067 | -0.31(-1.05%) |
Aug 01, 2008 | 29.89 | 30.16 | 29.39 | 29.94 | 820,034 | +0.23(+0.77%) |
Jul 31, 2008 | 29.60 | 30.03 | 29.60 | 29.71 | 854,847 | -0.13(-0.43%) |
Jul 30, 2008 | 29.63 | 29.86 | 29.10 | 29.84 | 1,242,977 | +0.41(+1.41%) |
Jul 29, 2008 | 29.43 | 29.51 | 28.77 | 29.43 | 1,429,499 | +0.69(+2.39%) |
Jul 28, 2008 | 28.56 | 29.32 | 28.47 | 28.74 | 1,266,776 | -0.02(-0.06%) |
Jul 25, 2008 | 28.87 | 29.33 | 28.58 | 28.76 | 1,229,366 | +0.05(+0.18%) |
Jul 24, 2008 | 29.36 | 29.43 | 28.64 | 28.71 | 1,863,924 | -0.86(-2.92%) |
Jul 23, 2008 | 29.24 | 29.63 | 29.02 | 29.57 | 1,612,102 | +0.19(+0.66%) |
Jul 22, 2008 | 29.64 | 29.64 | 28.59 | 29.38 | 2,500,205 | -0.52(-1.73%) |
Jul 21, 2008 | 30.22 | 30.38 | 29.37 | 29.89 | 1,294,828 | +0.24(+0.80%) |
Jul 18, 2008 | 29.64 | 29.66 | 29.21 | 29.66 | 941,218 | +0.03(+0.11%) |
Jul 17, 2008 | 29.12 | 29.64 | 28.92 | 29.62 | 1,686,217 | +0.52(+1.77%) |
Jul 16, 2008 | 28.32 | 29.16 | 27.93 | 29.11 | 1,031,370 | +0.94(+3.34%) |
Jul 15, 2008 | 28.12 | 28.73 | 27.77 | 28.17 | 1,024,193 | -0.21(-0.75%) |
Jul 14, 2008 | 28.95 | 29.19 | 28.33 | 28.38 | 753,523 | -0.34(-1.18%) |
Jul 11, 2008 | 28.77 | 29.16 | 28.33 | 28.72 | 784,336 | -0.46(-1.57%) |
Jul 10, 2008 | 28.06 | 29.68 | 27.95 | 29.17 | 1,650,847 | +1.23(+4.39%) |
Jul 09, 2008 | 28.55 | 28.64 | 27.83 | 27.95 | 1,021,296 | -0.49(-1.73%) |
Jul 08, 2008 | 27.46 | 28.44 | 27.46 | 28.44 | 1,269,191 | +0.80(+2.91%) |
Jul 07, 2008 | 28.34 | 28.52 | 27.52 | 27.63 | 1,557,713 | -0.70(-2.48%) |
Jul 04, 2008 | 28.31 | 28.43 | 27.99 | 28.33 | 402,532 | +0.00(+0.00%) |
Jul 03, 2008 | 28.31 | 28.43 | 27.99 | 28.33 | 402,532 | +0.31(+1.12%) |
Jul 02, 2008 | 28.67 | 28.82 | 28.02 | 28.02 | 828,668 | -0.52(-1.84%) |