Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 419,196 | -1.30(-4.30%) |
Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 566,182 | +0.02(+0.07%) |
Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 356,649 | +0.04(+0.13%) |
Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 280,775 | +0.84(+2.86%) |
Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 304,150 | -0.22(-0.74%) |
Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 344,803 | +0.16(+0.54%) |
Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 335,346 | -1.07(-3.51%) |
Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1,609,809 | +2.34(+8.32%) |
Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1,040,586 | +3.02(+12.02%) |
Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 729,540 | -2.63(-9.48%) |
Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 455,801 | -0.10(-0.36%) |
Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 445,437 | -0.77(-2.69%) |
Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 283,586 | +0.35(+1.24%) |
Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 420,989 | +0.02(+0.07%) |
Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 345,153 | +0.72(+2.62%) |
Sep 09, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 403,268 | -0.54(-1.92%) |
Sep 08, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 312,540 | +0.30(+1.08%) |
Sep 05, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 576,345 | -0.28(-1.00%) |
Sep 04, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 403,312 | -1.38(-4.69%) |
Sep 03, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 392,287 | -0.34(-1.14%) |
Sep 02, 2008 | 29.95 | 30.70 | 29.50 | 29.77 | 468,077 | +0.12(+0.40%) |
Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 214,121 | -0.14(-0.47%) |
Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 498,735 | +0.49(+1.67%) |
Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 666,305 | -0.33(-1.11%) |
Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 393,384 | +0.07(+0.24%) |
Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 411,235 | -0.32(-1.07%) |
Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 320,770 | +0.24(+0.81%) |
Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 975,442 | -1.23(-3.98%) |
Aug 20, 2008 | 31.93 | 31.98 | 30.68 | 30.87 | 931,126 | -2.08(-6.31%) |
Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 389,134 | -1.15(-3.37%) |
Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 371,774 | -0.63(-1.81%) |
Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 369,690 | +0.27(+0.78%) |
Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 479,279 | +0.54(+1.59%) |
Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 466,199 | -0.27(-0.79%) |
Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 420,869 | -0.30(-0.87%) |
Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 395,277 | -0.31(-0.89%) |
Aug 08, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1,083,730 | +0.58(+1.69%) |
Aug 07, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1,060,277 | -1.73(-4.81%) |
Aug 06, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 484,774 | +0.28(+0.78%) |
Aug 05, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 648,944 | +0.86(+2.47%) |
Aug 04, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 560,753 | -0.57(-1.61%) |
Aug 01, 2008 | 35.09 | 36.00 | 34.38 | 35.38 | 690,404 | +0.60(+1.73%) |
Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1,307,440 | +1.71(+5.17%) |
Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 706,176 | +1.61(+5.12%) |
Jul 29, 2008 | 31.46 | 31.77 | 30.89 | 31.46 | 397,999 | +0.48(+1.55%) |
Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 548,647 | -1.04(-3.25%) |
Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 571,213 | +0.57(+1.81%) |
Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 333,541 | -0.05(-0.16%) |
Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 381,493 | -0.40(-1.25%) |
Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 537,398 | +0.19(+0.60%) |
Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 424,850 | +0.36(+1.15%) |
Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 529,096 | -0.50(-1.57%) |
Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1,125,898 | +2.41(+8.19%) |
Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 502,666 | +0.59(+2.05%) |
Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 359,185 | +0.98(+3.52%) |
Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 377,723 | -1.09(-3.76%) |
Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 750,470 | -0.37(-1.26%) |
Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 452,557 | +0.58(+2.02%) |
Jul 09, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 569,779 | -0.17(-0.59%) |
Jul 08, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 694,959 | +0.74(+2.63%) |
Jul 07, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 634,698 | -0.41(-1.43%) |
Jul 04, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | +0.00(+0.00%) |
Jul 03, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | -0.18(-0.63%) |
Jul 02, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 927,007 | +1.59(+5.85%) |