Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.95 | 30.95 | 29.04 | 30.55 | 1,069,315 | +0.28(+0.94%) |
Sep 29, 2008 | 32.89 | 33.17 | 28.46 | 30.26 | 966,865 | -3.34(-9.95%) |
Sep 26, 2008 | 32.32 | 33.75 | 31.52 | 33.61 | 945,067 | +0.77(+2.34%) |
Sep 25, 2008 | 32.80 | 33.73 | 31.94 | 32.84 | 930,126 | +0.38(+1.19%) |
Sep 24, 2008 | 32.68 | 33.51 | 31.71 | 32.45 | 1,128,414 | +0.08(+0.25%) |
Sep 23, 2008 | 32.52 | 33.10 | 31.86 | 32.37 | 1,145,405 | -0.05(-0.14%) |
Sep 22, 2008 | 33.45 | 33.64 | 32.20 | 32.42 | 1,039,822 | -0.98(-2.93%) |
Sep 19, 2008 | 33.91 | 36.18 | 33.23 | 33.40 | 1,697,607 | -0.28(-0.84%) |
Sep 18, 2008 | 33.05 | 34.26 | 30.88 | 33.68 | 1,980,502 | +1.45(+4.49%) |
Sep 17, 2008 | 33.75 | 34.79 | 32.05 | 32.23 | 1,573,845 | -2.72(-7.78%) |
Sep 16, 2008 | 34.50 | 35.26 | 33.43 | 34.95 | 1,753,064 | -0.19(-0.55%) |
Sep 15, 2008 | 35.69 | 36.52 | 34.71 | 35.14 | 1,742,626 | -1.49(-4.08%) |
Sep 12, 2008 | 37.74 | 38.28 | 36.27 | 36.64 | 1,565,562 | -1.32(-3.47%) |
Sep 11, 2008 | 37.37 | 38.18 | 36.69 | 37.96 | 1,361,246 | +0.38(+1.00%) |
Sep 10, 2008 | 37.75 | 38.50 | 36.45 | 37.58 | 1,357,266 | +0.39(+1.06%) |
Sep 09, 2008 | 38.57 | 39.35 | 36.88 | 37.19 | 1,616,457 | -1.28(-3.33%) |
Sep 08, 2008 | 38.84 | 39.44 | 37.32 | 38.47 | 1,016,545 | +0.69(+1.82%) |
Sep 05, 2008 | 36.88 | 38.02 | 36.28 | 37.78 | 1,162,030 | +0.80(+2.15%) |
Sep 04, 2008 | 37.31 | 38.18 | 36.68 | 36.99 | 1,623,795 | -1.52(-3.95%) |
Sep 03, 2008 | 37.88 | 38.81 | 37.21 | 38.51 | 2,067,090 | +0.70(+1.84%) |
Sep 02, 2008 | 39.15 | 39.75 | 37.21 | 37.81 | 2,012,197 | -0.61(-1.60%) |
Aug 29, 2008 | 38.47 | 38.82 | 37.87 | 38.42 | 967,507 | -0.08(-0.21%) |
Aug 28, 2008 | 38.39 | 38.94 | 37.70 | 38.51 | 1,099,050 | +0.51(+1.35%) |
Aug 27, 2008 | 38.06 | 38.38 | 37.64 | 37.99 | 982,411 | -0.05(-0.12%) |
Aug 26, 2008 | 37.68 | 38.14 | 36.90 | 38.04 | 1,170,468 | +0.45(+1.19%) |
Aug 25, 2008 | 37.57 | 37.86 | 36.72 | 37.59 | 1,281,025 | -0.37(-0.97%) |
Aug 22, 2008 | 37.57 | 38.56 | 37.40 | 37.96 | 1,527,554 | +0.58(+1.54%) |
Aug 21, 2008 | 36.64 | 38.93 | 36.21 | 37.38 | 5,018,387 | +3.71(+11.02%) |
Aug 20, 2008 | 33.63 | 34.12 | 32.08 | 33.67 | 1,145,369 | +0.27(+0.80%) |
Aug 19, 2008 | 34.09 | 34.16 | 32.97 | 33.40 | 842,568 | -0.97(-2.82%) |
Aug 18, 2008 | 35.57 | 35.59 | 33.80 | 34.38 | 1,003,363 | -0.99(-2.80%) |
Aug 15, 2008 | 34.43 | 35.62 | 33.69 | 35.36 | 852,495 | +1.34(+3.93%) |
Aug 14, 2008 | 32.42 | 35.10 | 32.37 | 34.03 | 794,485 | +1.07(+3.25%) |
Aug 13, 2008 | 33.18 | 33.41 | 31.93 | 32.96 | 951,025 | -0.66(-1.96%) |
Aug 12, 2008 | 33.19 | 34.95 | 33.18 | 33.62 | 828,778 | -0.26(-0.76%) |
Aug 11, 2008 | 33.28 | 35.68 | 32.90 | 33.87 | 1,086,753 | +0.73(+2.21%) |
Aug 08, 2008 | 31.34 | 33.75 | 31.17 | 33.14 | 1,352,303 | +2.02(+6.47%) |
Aug 07, 2008 | 30.10 | 31.50 | 29.63 | 31.12 | 2,385,427 | -0.86(-2.69%) |
Aug 06, 2008 | 33.86 | 33.86 | 31.68 | 31.98 | 1,326,903 | -1.94(-5.72%) |
Aug 05, 2008 | 34.07 | 35.13 | 33.08 | 33.93 | 1,124,227 | +0.91(+2.75%) |
Aug 04, 2008 | 33.69 | 33.79 | 32.09 | 33.02 | 1,657,884 | -2.12(-6.02%) |
Aug 01, 2008 | 35.51 | 36.23 | 34.36 | 35.14 | 648,023 | +0.28(+0.81%) |
Jul 31, 2008 | 35.51 | 36.19 | 34.78 | 34.85 | 669,586 | -1.37(-3.79%) |
Jul 30, 2008 | 36.01 | 37.11 | 35.13 | 36.23 | 923,323 | +0.45(+1.25%) |
Jul 29, 2008 | 35.78 | 36.11 | 34.35 | 35.78 | 836,733 | +1.16(+3.36%) |
Jul 28, 2008 | 34.42 | 35.31 | 34.27 | 34.61 | 1,169,421 | -0.03(-0.08%) |
Jul 25, 2008 | 34.47 | 35.59 | 33.56 | 34.64 | 760,215 | +0.65(+1.91%) |
Jul 24, 2008 | 35.78 | 35.78 | 33.43 | 33.99 | 1,180,818 | -1.69(-4.75%) |
Jul 23, 2008 | 37.02 | 39.01 | 34.99 | 35.69 | 1,496,182 | -1.33(-3.59%) |
Jul 22, 2008 | 35.19 | 37.21 | 34.81 | 37.01 | 954,991 | +1.36(+3.83%) |
Jul 21, 2008 | 35.78 | 36.13 | 34.71 | 35.65 | 1,052,190 | -0.50(-1.39%) |
Jul 18, 2008 | 36.17 | 36.97 | 34.59 | 36.15 | 1,189,592 | -0.27(-0.73%) |
Jul 17, 2008 | 35.10 | 37.05 | 34.72 | 36.42 | 2,285,144 | +1.72(+4.96%) |
Jul 16, 2008 | 31.61 | 35.12 | 31.61 | 34.70 | 2,367,422 | +3.11(+9.86%) |
Jul 15, 2008 | 31.22 | 32.15 | 30.45 | 31.58 | 912,244 | +0.13(+0.41%) |
Jul 14, 2008 | 32.90 | 33.08 | 31.31 | 31.45 | 639,522 | -0.97(-2.99%) |
Jul 11, 2008 | 31.87 | 32.75 | 30.87 | 32.42 | 1,316,483 | +0.54(+1.69%) |
Jul 10, 2008 | 31.71 | 32.48 | 30.97 | 31.88 | 2,030,368 | +0.93(+3.02%) |
Jul 09, 2008 | 31.55 | 32.09 | 30.68 | 30.95 | 1,053,153 | -0.29(-0.94%) |
Jul 08, 2008 | 31.50 | 31.84 | 30.04 | 31.24 | 1,665,587 | -1.01(-3.12%) |
Jul 07, 2008 | 31.05 | 33.07 | 30.58 | 32.25 | 1,213,328 | +1.47(+4.79%) |
Jul 04, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.83 | 30.45 | 30.78 | 675,301 | -0.44(-1.41%) |
Jul 02, 2008 | 32.38 | 32.71 | 30.78 | 31.22 | 1,190,166 | -1.25(-3.86%) |