Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.02 | 31.03 | 30.02 | 30.84 | 153,404 | +1.09(+3.67%) |
Sep 29, 2008 | 32.00 | 32.51 | 29.47 | 29.75 | 96,097 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.82 | 32.25 | 32.82 | 139,061 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.06 | 32.50 | 32.99 | 36,964 | +0.76(+2.35%) |
Sep 24, 2008 | 32.38 | 32.54 | 32.10 | 32.23 | 95,990 | -0.01(-0.05%) |
Sep 23, 2008 | 32.79 | 32.93 | 32.15 | 32.24 | 71,912 | -0.71(-2.15%) |
Sep 22, 2008 | 34.00 | 34.00 | 32.95 | 32.95 | 66,244 | -0.72(-2.13%) |
Sep 19, 2008 | 35.80 | 37.01 | 32.42 | 33.67 | 138,661 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.35 | 31.89 | 34,597 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.66 | 30.68 | 83,442 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.06 | 31.14 | 32.06 | 49,651 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.65 | 31.72 | 31.83 | 2,563,891 | -1.58(-4.72%) |
Sep 12, 2008 | 33.05 | 33.50 | 32.92 | 33.41 | 23,565 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.02 | 32.12 | 33.02 | 29,513 | -0.02(-0.07%) |
Sep 10, 2008 | 32.99 | 33.16 | 32.74 | 33.04 | 1,145,819 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,131 | -0.96(-2.87%) |
Sep 08, 2008 | 34.21 | 34.38 | 33.38 | 33.52 | 37,754 | +0.36(+1.08%) |
Sep 05, 2008 | 33.20 | 33.25 | 32.58 | 33.16 | 69,051 | -0.13(-0.38%) |
Sep 04, 2008 | 34.49 | 34.49 | 33.29 | 33.29 | 496,349 | -0.90(-2.65%) |
Sep 03, 2008 | 34.60 | 34.63 | 34.16 | 34.19 | 35,659 | -0.48(-1.38%) |
Sep 02, 2008 | 35.07 | 35.19 | 34.56 | 34.67 | 23,550 | -0.48(-1.36%) |
Aug 29, 2008 | 35.43 | 35.44 | 35.13 | 35.15 | 33,571 | -0.16(-0.46%) |
Aug 28, 2008 | 35.05 | 35.31 | 35.05 | 35.31 | 18,191 | +0.43(+1.24%) |
Aug 27, 2008 | 34.75 | 35.67 | 34.63 | 34.88 | 29,037 | +0.25(+0.71%) |
Aug 26, 2008 | 34.41 | 34.63 | 34.41 | 34.63 | 7,648 | +0.16(+0.48%) |
Aug 25, 2008 | 34.95 | 34.95 | 34.38 | 34.47 | 54,459 | -0.59(-1.68%) |
Aug 22, 2008 | 34.94 | 35.15 | 34.94 | 35.06 | 10,493 | +0.12(+0.34%) |
Aug 21, 2008 | 34.69 | 35.01 | 34.63 | 34.94 | 102,461 | +0.35(+1.01%) |
Aug 20, 2008 | 34.49 | 34.75 | 34.40 | 34.59 | 10,488 | +0.20(+0.59%) |
Aug 19, 2008 | 34.45 | 34.50 | 34.29 | 34.39 | 38,153 | -0.43(-1.24%) |
Aug 18, 2008 | 35.22 | 35.22 | 34.71 | 34.82 | 5,897 | -0.32(-0.91%) |
Aug 15, 2008 | 35.20 | 35.25 | 35.04 | 35.14 | 28,762 | -0.14(-0.40%) |
Aug 14, 2008 | 35.10 | 35.33 | 35.10 | 35.28 | 3,460 | +0.03(+0.08%) |
Aug 13, 2008 | 35.22 | 35.36 | 34.94 | 35.25 | 10,954 | -0.17(-0.48%) |
Aug 12, 2008 | 35.69 | 35.73 | 35.38 | 35.43 | 102,274 | -0.28(-0.77%) |
Aug 11, 2008 | 35.69 | 35.75 | 35.69 | 35.70 | 7,038 | +0.05(+0.15%) |
Aug 08, 2008 | 35.04 | 35.69 | 35.04 | 35.65 | 58,597 | +0.40(+1.12%) |
Aug 07, 2008 | 35.79 | 35.79 | 35.20 | 35.25 | 55,980 | -0.69(-1.91%) |
Aug 06, 2008 | 35.69 | 35.94 | 35.59 | 35.94 | 10,950 | +0.40(+1.13%) |
Aug 05, 2008 | 35.34 | 35.57 | 35.17 | 35.54 | 40,554 | +0.57(+1.63%) |
Aug 04, 2008 | 35.15 | 35.20 | 34.88 | 34.97 | 20,784 | -0.36(-1.01%) |
Aug 01, 2008 | 35.70 | 35.70 | 35.31 | 35.33 | 18,567 | -0.42(-1.17%) |
Jul 31, 2008 | 35.87 | 36.09 | 35.75 | 35.75 | 12,424 | -0.09(-0.25%) |
Jul 30, 2008 | 35.81 | 36.03 | 35.61 | 35.84 | 52,797 | +0.21(+0.59%) |
Jul 29, 2008 | 35.63 | 35.68 | 35.20 | 35.63 | 21,001 | +0.40(+1.12%) |
Jul 28, 2008 | 35.62 | 35.77 | 35.23 | 35.23 | 58,708 | -0.43(-1.20%) |
Jul 25, 2008 | 35.66 | 35.86 | 35.63 | 35.66 | 34,089 | -0.01(-0.02%) |
Jul 24, 2008 | 36.46 | 36.46 | 35.66 | 35.66 | 17,634 | -0.77(-2.11%) |
Jul 23, 2008 | 36.31 | 36.58 | 36.31 | 36.43 | 5,429 | +0.49(+1.35%) |
Jul 22, 2008 | 35.85 | 36.00 | 35.71 | 35.95 | 23,731 | -0.01(-0.04%) |
Jul 21, 2008 | 36.71 | 36.71 | 35.96 | 35.96 | 410,896 | +0.16(+0.44%) |
Jul 18, 2008 | 37.80 | 37.80 | 35.50 | 35.81 | 7,908 | +0.03(+0.08%) |
Jul 17, 2008 | 35.87 | 35.95 | 35.61 | 35.78 | 165,200 | +0.47(+1.33%) |
Jul 16, 2008 | 34.78 | 35.37 | 34.68 | 35.31 | 856,775 | +0.34(+0.96%) |
Jul 15, 2008 | 35.10 | 35.12 | 34.47 | 34.97 | 30,363 | -0.37(-1.04%) |
Jul 14, 2008 | 35.72 | 35.80 | 35.22 | 35.34 | 1,648,354 | -0.14(-0.40%) |
Jul 11, 2008 | 35.55 | 35.74 | 35.15 | 35.48 | 722,186 | -0.26(-0.73%) |
Jul 10, 2008 | 35.74 | 35.97 | 35.52 | 35.74 | 41,448 | -0.12(-0.34%) |
Jul 09, 2008 | 36.18 | 36.53 | 35.63 | 35.86 | 152,118 | -0.08(-0.23%) |
Jul 08, 2008 | 35.66 | 35.94 | 35.29 | 35.94 | 4,114 | -0.10(-0.29%) |
Jul 07, 2008 | 35.11 | 37.87 | 35.10 | 36.05 | 19,876 | +0.14(+0.40%) |
Jul 04, 2008 | 36.15 | 36.15 | 35.81 | 35.90 | 7,494 | +0.00(+0.00%) |
Jul 03, 2008 | 36.15 | 36.15 | 35.81 | 35.90 | 7,494 | -0.15(-0.41%) |
Jul 02, 2008 | 36.81 | 36.81 | 35.99 | 36.05 | 10,824 | -0.58(-1.57%) |