Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.38 | 29.22 | 28.14 | 29.22 | 1,599,737 | +1.43(+5.16%) |
Sep 29, 2008 | 29.42 | 29.50 | 27.55 | 27.79 | 1,438,130 | -2.09(-6.98%) |
Sep 26, 2008 | 29.27 | 29.97 | 29.21 | 29.88 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.43 | 29.98 | 29.25 | 29.71 | 1,034,524 | +0.41(+1.39%) |
Sep 24, 2008 | 28.89 | 29.95 | 28.52 | 29.30 | 1,256,010 | +0.35(+1.20%) |
Sep 23, 2008 | 28.99 | 29.43 | 28.48 | 28.95 | 1,212,411 | +0.18(+0.62%) |
Sep 22, 2008 | 29.88 | 29.98 | 28.76 | 28.77 | 963,830 | -1.38(-4.59%) |
Sep 19, 2008 | 28.15 | 30.83 | 28.15 | 30.16 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.59 | 28.89 | 27.60 | 28.71 | 2,344,456 | +0.48(+1.71%) |
Sep 17, 2008 | 29.64 | 30.01 | 28.20 | 28.22 | 1,831,763 | -1.89(-6.28%) |
Sep 16, 2008 | 29.72 | 30.36 | 29.04 | 30.11 | 2,075,560 | -0.15(-0.50%) |
Sep 15, 2008 | 30.33 | 31.07 | 30.16 | 30.27 | 1,464,445 | -0.96(-3.07%) |
Sep 12, 2008 | 31.00 | 31.46 | 30.98 | 31.22 | 813,419 | -0.12(-0.38%) |
Sep 11, 2008 | 30.35 | 31.41 | 30.35 | 31.34 | 1,135,548 | +0.56(+1.82%) |
Sep 10, 2008 | 31.23 | 31.23 | 30.52 | 30.78 | 927,185 | -0.14(-0.47%) |
Sep 09, 2008 | 31.06 | 31.33 | 30.80 | 30.93 | 2,019,473 | -0.21(-0.68%) |
Sep 08, 2008 | 30.05 | 31.55 | 30.05 | 31.14 | 1,864,714 | +1.55(+5.25%) |
Sep 05, 2008 | 29.14 | 29.62 | 28.88 | 29.59 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.06 | 30.11 | 29.26 | 29.33 | 772,444 | -0.88(-2.92%) |
Sep 03, 2008 | 30.34 | 30.42 | 29.88 | 30.22 | 518,801 | -0.10(-0.34%) |
Sep 02, 2008 | 30.33 | 30.95 | 30.17 | 30.32 | 657,620 | +0.35(+1.16%) |
Aug 29, 2008 | 30.24 | 30.33 | 29.93 | 29.97 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.94 | 30.50 | 29.87 | 30.39 | 821,444 | +0.46(+1.53%) |
Aug 27, 2008 | 29.47 | 30.21 | 29.47 | 29.94 | 971,359 | +0.46(+1.55%) |
Aug 26, 2008 | 29.08 | 29.52 | 28.90 | 29.48 | 847,854 | +0.35(+1.19%) |
Aug 25, 2008 | 29.58 | 29.58 | 29.10 | 29.13 | 870,643 | -0.56(-1.89%) |
Aug 22, 2008 | 29.90 | 30.03 | 29.35 | 29.69 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.58 | 29.89 | 29.49 | 29.69 | 860,254 | -0.25(-0.82%) |
Aug 20, 2008 | 30.01 | 30.10 | 29.69 | 29.94 | 957,164 | -0.05(-0.17%) |
Aug 19, 2008 | 30.73 | 30.75 | 29.88 | 29.99 | 1,086,176 | -0.96(-3.10%) |
Aug 18, 2008 | 31.53 | 31.63 | 30.82 | 30.94 | 942,328 | -0.55(-1.75%) |
Aug 15, 2008 | 30.97 | 31.50 | 30.76 | 31.50 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.66 | 31.05 | 30.65 | 31.00 | 838,078 | +0.16(+0.52%) |
Aug 13, 2008 | 30.93 | 30.98 | 30.45 | 30.84 | 802,648 | -0.12(-0.38%) |
Aug 12, 2008 | 31.34 | 31.39 | 30.87 | 30.96 | 1,118,021 | -0.46(-1.46%) |
Aug 11, 2008 | 30.77 | 31.42 | 30.77 | 31.42 | 952,734 | +0.31(+1.01%) |
Aug 08, 2008 | 30.24 | 31.19 | 30.13 | 31.11 | 803,037 | +0.81(+2.69%) |
Aug 07, 2008 | 30.05 | 30.66 | 29.81 | 30.29 | 1,040,976 | +0.02(+0.06%) |
Aug 06, 2008 | 30.14 | 30.38 | 30.03 | 30.27 | 552,464 | -0.03(-0.11%) |
Aug 05, 2008 | 29.98 | 30.38 | 29.74 | 30.31 | 1,490,177 | +0.63(+2.11%) |
Aug 04, 2008 | 29.93 | 30.13 | 29.60 | 29.68 | 890,552 | -0.31(-1.05%) |
Aug 01, 2008 | 29.94 | 30.22 | 29.44 | 29.99 | 818,642 | +0.23(+0.77%) |
Jul 31, 2008 | 29.66 | 30.08 | 29.65 | 29.77 | 853,395 | -0.13(-0.43%) |
Jul 30, 2008 | 29.68 | 29.91 | 29.15 | 29.89 | 1,240,866 | +0.42(+1.41%) |
Jul 29, 2008 | 29.48 | 29.56 | 28.82 | 29.48 | 1,427,071 | +0.69(+2.39%) |
Jul 28, 2008 | 28.61 | 29.37 | 28.52 | 28.79 | 1,264,625 | -0.02(-0.06%) |
Jul 25, 2008 | 28.92 | 29.38 | 28.63 | 28.81 | 1,227,278 | +0.05(+0.18%) |
Jul 24, 2008 | 29.41 | 29.48 | 28.69 | 28.76 | 1,860,758 | -0.87(-2.92%) |
Jul 23, 2008 | 29.29 | 29.68 | 29.07 | 29.62 | 1,609,365 | +0.20(+0.66%) |
Jul 22, 2008 | 29.69 | 29.69 | 28.64 | 29.43 | 2,495,959 | -0.52(-1.73%) |
Jul 21, 2008 | 30.27 | 30.44 | 29.42 | 29.94 | 1,292,629 | +0.24(+0.80%) |
Jul 18, 2008 | 29.69 | 29.71 | 29.26 | 29.71 | 939,620 | +0.03(+0.11%) |
Jul 17, 2008 | 29.17 | 29.69 | 28.97 | 29.67 | 1,683,354 | +0.52(+1.77%) |
Jul 16, 2008 | 28.37 | 29.21 | 27.98 | 29.15 | 1,029,619 | +0.94(+3.34%) |
Jul 15, 2008 | 28.17 | 28.78 | 27.81 | 28.21 | 1,022,454 | -0.21(-0.75%) |
Jul 14, 2008 | 29.00 | 29.24 | 28.38 | 28.43 | 752,244 | -0.34(-1.18%) |
Jul 11, 2008 | 28.82 | 29.21 | 28.37 | 28.76 | 783,004 | -0.46(-1.57%) |
Jul 10, 2008 | 28.11 | 29.73 | 28.00 | 29.22 | 1,648,044 | +1.23(+4.39%) |
Jul 09, 2008 | 28.59 | 28.69 | 27.87 | 27.99 | 1,019,562 | -0.49(-1.73%) |
Jul 08, 2008 | 27.51 | 28.48 | 27.51 | 28.48 | 1,267,036 | +0.81(+2.91%) |
Jul 07, 2008 | 28.39 | 28.57 | 27.57 | 27.68 | 1,555,068 | -0.70(-2.48%) |
Jul 04, 2008 | 28.36 | 28.48 | 28.04 | 28.38 | 401,849 | +0.00(+0.00%) |
Jul 03, 2008 | 28.36 | 28.48 | 28.04 | 28.38 | 401,849 | +0.31(+1.12%) |
Jul 02, 2008 | 28.72 | 28.87 | 28.07 | 28.07 | 827,261 | -0.53(-1.84%) |