Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.94 | 33.18 | 32.14 | 32.61 | 198,781 | -0.21(-0.65%) |
Sep 29, 2008 | 34.35 | 34.60 | 32.41 | 32.82 | 139,578 | -2.01(-5.78%) |
Sep 26, 2008 | 34.77 | 35.25 | 34.16 | 34.84 | 120,713 | -0.59(-1.67%) |
Sep 25, 2008 | 35.54 | 36.29 | 35.27 | 35.43 | 126,933 | +0.18(+0.52%) |
Sep 24, 2008 | 36.97 | 37.92 | 35.12 | 35.24 | 113,451 | -1.73(-4.69%) |
Sep 23, 2008 | 36.45 | 38.52 | 36.45 | 36.98 | 200,629 | +0.12(+0.32%) |
Sep 22, 2008 | 36.11 | 38.16 | 33.30 | 36.86 | 92,368 | +0.32(+0.87%) |
Sep 19, 2008 | 37.44 | 37.97 | 35.52 | 36.54 | 470,912 | +1.69(+4.86%) |
Sep 18, 2008 | 33.71 | 34.85 | 31.91 | 34.85 | 305,793 | +1.94(+5.88%) |
Sep 17, 2008 | 34.00 | 34.76 | 32.29 | 32.91 | 207,795 | -1.69(-4.90%) |
Sep 16, 2008 | 32.36 | 34.62 | 31.57 | 34.61 | 184,522 | +1.42(+4.29%) |
Sep 15, 2008 | 34.39 | 34.39 | 32.63 | 33.18 | 185,397 | -1.66(-4.75%) |
Sep 12, 2008 | 35.32 | 35.32 | 33.91 | 34.84 | 151,382 | -0.63(-1.77%) |
Sep 11, 2008 | 34.89 | 35.56 | 34.34 | 35.47 | 132,494 | +0.29(+0.83%) |
Sep 10, 2008 | 34.99 | 35.61 | 34.85 | 35.18 | 115,922 | +0.78(+2.28%) |
Sep 09, 2008 | 36.21 | 36.42 | 34.38 | 34.39 | 86,811 | -1.88(-5.18%) |
Sep 08, 2008 | 36.61 | 37.44 | 35.30 | 36.27 | 133,675 | +0.59(+1.65%) |
Sep 05, 2008 | 36.00 | 36.48 | 34.92 | 35.68 | 167,737 | -0.61(-1.68%) |
Sep 04, 2008 | 38.62 | 38.62 | 36.29 | 36.29 | 116,818 | -2.75(-7.04%) |
Sep 03, 2008 | 38.15 | 39.45 | 37.71 | 39.04 | 104,657 | +0.88(+2.31%) |
Sep 02, 2008 | 39.31 | 40.43 | 37.84 | 38.16 | 87,982 | -0.50(-1.30%) |
Aug 29, 2008 | 39.37 | 39.45 | 38.40 | 38.66 | 80,378 | -0.80(-2.04%) |
Aug 28, 2008 | 39.32 | 40.43 | 39.13 | 39.47 | 104,069 | +0.05(+0.12%) |
Aug 27, 2008 | 38.18 | 40.27 | 38.18 | 39.42 | 145,108 | +1.18(+3.09%) |
Aug 26, 2008 | 37.97 | 39.54 | 37.31 | 38.24 | 155,351 | +0.18(+0.48%) |
Aug 25, 2008 | 38.35 | 38.72 | 37.47 | 38.05 | 78,487 | -0.45(-1.16%) |
Aug 22, 2008 | 38.42 | 39.08 | 37.76 | 38.50 | 79,009 | +0.19(+0.51%) |
Aug 21, 2008 | 38.30 | 38.74 | 37.95 | 38.30 | 65,381 | -0.41(-1.05%) |
Aug 20, 2008 | 37.83 | 39.32 | 37.83 | 38.71 | 102,957 | +0.96(+2.54%) |
Aug 19, 2008 | 37.68 | 38.27 | 37.31 | 37.75 | 97,019 | -0.52(-1.37%) |
Aug 18, 2008 | 40.05 | 40.54 | 37.72 | 38.27 | 158,073 | -1.51(-3.80%) |
Aug 15, 2008 | 40.82 | 40.95 | 39.71 | 39.78 | 137,194 | -0.61(-1.51%) |
Aug 14, 2008 | 39.60 | 40.45 | 39.60 | 40.39 | 117,397 | +0.45(+1.11%) |
Aug 13, 2008 | 38.53 | 40.29 | 38.24 | 39.95 | 164,310 | +1.30(+3.36%) |
Aug 12, 2008 | 37.84 | 38.79 | 37.45 | 38.65 | 142,715 | +0.77(+2.04%) |
Aug 11, 2008 | 37.21 | 38.33 | 36.82 | 37.88 | 125,928 | +0.31(+0.82%) |
Aug 08, 2008 | 34.85 | 37.75 | 33.48 | 37.57 | 231,853 | +2.93(+8.47%) |
Aug 07, 2008 | 31.28 | 35.08 | 30.69 | 34.63 | 231,929 | +2.22(+6.84%) |
Aug 06, 2008 | 32.62 | 33.32 | 32.27 | 32.42 | 136,250 | -0.06(-0.18%) |
Aug 05, 2008 | 31.79 | 33.06 | 31.79 | 32.48 | 171,493 | +1.17(+3.74%) |
Aug 04, 2008 | 31.38 | 31.96 | 31.17 | 31.31 | 159,656 | -0.15(-0.49%) |
Aug 01, 2008 | 32.21 | 33.39 | 31.35 | 31.46 | 160,684 | -0.75(-2.31%) |
Jul 31, 2008 | 32.42 | 33.14 | 32.14 | 32.21 | 78,201 | -0.72(-2.18%) |
Jul 30, 2008 | 32.86 | 33.25 | 32.47 | 32.92 | 149,820 | +0.25(+0.77%) |
Jul 29, 2008 | 32.67 | 33.39 | 32.28 | 32.67 | 314,715 | -0.72(-2.15%) |
Jul 28, 2008 | 33.65 | 34.52 | 32.22 | 33.39 | 128,801 | -0.48(-1.43%) |
Jul 25, 2008 | 32.70 | 34.40 | 32.50 | 33.87 | 203,334 | +1.45(+4.48%) |
Jul 24, 2008 | 33.11 | 33.34 | 32.21 | 32.42 | 143,171 | -0.50(-1.53%) |
Jul 23, 2008 | 32.70 | 33.59 | 32.58 | 32.92 | 100,614 | +0.10(+0.29%) |
Jul 22, 2008 | 31.17 | 33.08 | 31.15 | 32.82 | 141,729 | +0.89(+2.79%) |
Jul 21, 2008 | 30.31 | 32.11 | 30.17 | 31.93 | 208,373 | +1.68(+5.57%) |
Jul 18, 2008 | 31.46 | 31.46 | 29.80 | 30.25 | 243,500 | +0.24(+0.81%) |
Jul 17, 2008 | 29.56 | 30.28 | 28.84 | 30.01 | 212,479 | +0.63(+2.14%) |
Jul 16, 2008 | 29.04 | 29.70 | 28.59 | 29.38 | 260,097 | +0.51(+1.78%) |
Jul 15, 2008 | 29.29 | 31.18 | 28.61 | 28.87 | 317,202 | -0.89(-2.99%) |
Jul 14, 2008 | 30.23 | 30.49 | 28.63 | 29.76 | 396,611 | +0.54(+1.86%) |
Jul 11, 2008 | 29.02 | 29.37 | 28.29 | 29.21 | 221,244 | -0.13(-0.43%) |
Jul 10, 2008 | 28.89 | 29.34 | 28.57 | 29.34 | 118,875 | +0.37(+1.27%) |
Jul 09, 2008 | 29.81 | 30.98 | 28.83 | 28.97 | 166,881 | -0.77(-2.60%) |
Jul 08, 2008 | 28.84 | 29.94 | 28.76 | 29.75 | 256,341 | +0.57(+1.96%) |
Jul 07, 2008 | 29.62 | 29.83 | 28.70 | 29.18 | 256,917 | -0.33(-1.12%) |
Jul 04, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.00(+0.00%) |
Jul 03, 2008 | 29.47 | 30.89 | 28.81 | 29.50 | 298,828 | +0.15(+0.53%) |
Jul 02, 2008 | 31.63 | 32.23 | 29.08 | 29.35 | 572,144 | -2.36(-7.45%) |