Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.02 | 30.47 | 28.78 | 30.39 | 594,432 | +2.53(+9.07%) |
Sep 29, 2008 | 29.73 | 29.85 | 27.17 | 27.87 | 960,169 | -3.97(-12.46%) |
Sep 26, 2008 | 31.39 | 32.00 | 31.16 | 31.84 | 0 | -1.11(-3.38%) |
Sep 25, 2008 | 32.33 | 33.17 | 32.02 | 32.95 | 255,571 | +0.88(+2.76%) |
Sep 24, 2008 | 32.00 | 32.10 | 31.31 | 32.07 | 377,194 | +0.33(+1.05%) |
Sep 23, 2008 | 32.33 | 32.88 | 31.43 | 31.73 | 414,062 | -1.84(-5.49%) |
Sep 22, 2008 | 33.81 | 35.41 | 33.37 | 33.57 | 450,115 | -1.81(-5.10%) |
Sep 19, 2008 | 35.10 | 35.75 | 33.08 | 35.38 | 0 | +4.35(+14.04%) |
Sep 18, 2008 | 28.31 | 31.82 | 28.05 | 31.03 | 876,325 | +4.46(+16.78%) |
Sep 17, 2008 | 27.86 | 28.51 | 26.52 | 26.57 | 902,491 | -3.45(-11.49%) |
Sep 16, 2008 | 28.19 | 30.25 | 28.09 | 30.02 | 983,993 | -1.16(-3.72%) |
Sep 15, 2008 | 31.75 | 32.48 | 31.13 | 31.17 | 606,543 | -1.77(-5.37%) |
Sep 12, 2008 | 32.26 | 33.00 | 31.85 | 32.94 | 362,900 | +0.30(+0.93%) |
Sep 11, 2008 | 32.33 | 33.08 | 31.83 | 32.64 | 422,197 | -1.08(-3.20%) |
Sep 10, 2008 | 33.81 | 33.90 | 32.92 | 33.72 | 488,160 | +0.65(+1.95%) |
Sep 09, 2008 | 34.47 | 34.93 | 33.07 | 33.07 | 479,585 | -2.18(-6.20%) |
Sep 08, 2008 | 35.66 | 36.19 | 34.66 | 35.25 | 590,481 | +1.13(+3.31%) |
Sep 05, 2008 | 33.60 | 34.18 | 33.14 | 34.12 | 0 | -0.10(-0.28%) |
Sep 04, 2008 | 35.63 | 35.63 | 34.08 | 34.22 | 475,326 | -1.74(-4.84%) |
Sep 03, 2008 | 36.42 | 36.53 | 35.75 | 35.96 | 451,137 | -1.46(-3.91%) |
Sep 02, 2008 | 38.33 | 38.61 | 37.35 | 37.42 | 352,903 | -0.50(-1.31%) |
Aug 29, 2008 | 38.74 | 38.74 | 37.72 | 37.92 | 189,197 | -0.27(-0.70%) |
Aug 28, 2008 | 38.37 | 38.37 | 37.31 | 38.19 | 327,858 | -0.90(-2.30%) |
Aug 27, 2008 | 38.39 | 39.14 | 38.39 | 39.09 | 410,781 | +1.49(+3.97%) |
Aug 26, 2008 | 37.23 | 37.80 | 37.23 | 37.60 | 217,453 | +0.79(+2.14%) |
Aug 25, 2008 | 37.22 | 37.56 | 36.71 | 36.81 | 209,003 | -0.47(-1.26%) |
Aug 22, 2008 | 37.19 | 37.45 | 36.93 | 37.28 | 147,936 | +0.47(+1.27%) |
Aug 21, 2008 | 36.62 | 37.02 | 36.25 | 36.81 | 347,576 | -1.24(-3.26%) |
Aug 20, 2008 | 37.95 | 38.24 | 37.51 | 38.05 | 384,562 | +1.61(+4.40%) |
Aug 19, 2008 | 36.97 | 37.09 | 35.98 | 36.44 | 556,407 | -0.88(-2.35%) |
Aug 18, 2008 | 37.82 | 38.13 | 37.22 | 37.32 | 444,893 | -0.75(-1.97%) |
Aug 15, 2008 | 38.41 | 38.55 | 38.03 | 38.07 | 0 | -0.88(-2.25%) |
Aug 14, 2008 | 38.32 | 39.13 | 38.12 | 38.95 | 379,653 | +1.36(+3.62%) |
Aug 13, 2008 | 38.15 | 38.15 | 37.05 | 37.59 | 463,906 | -0.42(-1.09%) |
Aug 12, 2008 | 39.16 | 39.16 | 37.71 | 38.00 | 459,552 | -1.44(-3.65%) |
Aug 11, 2008 | 39.74 | 39.92 | 39.04 | 39.45 | 252,713 | -0.59(-1.48%) |
Aug 08, 2008 | 39.19 | 40.26 | 39.09 | 40.04 | 418,853 | +1.14(+2.92%) |
Aug 07, 2008 | 39.99 | 39.99 | 38.90 | 38.90 | 572,992 | -1.81(-4.44%) |
Aug 06, 2008 | 40.74 | 41.02 | 40.34 | 40.71 | 307,241 | -0.04(-0.09%) |
Aug 05, 2008 | 39.91 | 40.92 | 39.73 | 40.75 | 408,718 | +0.85(+2.12%) |
Aug 04, 2008 | 40.52 | 40.52 | 39.56 | 39.90 | 301,248 | -0.91(-2.22%) |
Aug 01, 2008 | 41.16 | 41.44 | 40.41 | 40.81 | 329,455 | +0.27(+0.68%) |
Jul 31, 2008 | 41.13 | 41.68 | 40.40 | 40.53 | 381,047 | -1.35(-3.21%) |
Jul 30, 2008 | 41.84 | 42.14 | 41.15 | 41.88 | 407,970 | +0.86(+2.10%) |
Jul 29, 2008 | 41.01 | 41.19 | 39.78 | 41.01 | 305,148 | +1.11(+2.77%) |
Jul 28, 2008 | 40.72 | 40.92 | 39.68 | 39.91 | 378,522 | -0.97(-2.38%) |
Jul 25, 2008 | 40.87 | 41.07 | 40.33 | 40.88 | 252,147 | -0.04(-0.09%) |
Jul 24, 2008 | 42.25 | 42.25 | 40.78 | 40.92 | 369,464 | -2.10(-4.87%) |
Jul 23, 2008 | 43.07 | 43.55 | 42.60 | 43.01 | 383,148 | +0.65(+1.54%) |
Jul 22, 2008 | 41.42 | 42.58 | 41.13 | 42.36 | 427,883 | +0.24(+0.56%) |
Jul 21, 2008 | 41.37 | 42.55 | 41.37 | 42.12 | 299,317 | +0.70(+1.69%) |
Jul 18, 2008 | 40.87 | 41.65 | 40.76 | 41.42 | 432,463 | -0.34(-0.82%) |
Jul 17, 2008 | 41.05 | 41.99 | 40.95 | 41.76 | 406,936 | +0.56(+1.37%) |
Jul 16, 2008 | 40.21 | 41.24 | 38.88 | 41.20 | 577,956 | +1.81(+4.58%) |
Jul 15, 2008 | 39.42 | 40.33 | 38.75 | 39.39 | 460,279 | -1.29(-3.18%) |
Jul 14, 2008 | 41.58 | 41.65 | 40.38 | 40.69 | 312,882 | -0.44(-1.07%) |
Jul 11, 2008 | 41.21 | 41.82 | 40.52 | 41.13 | 544,495 | +0.01(+0.04%) |
Jul 10, 2008 | 41.04 | 41.27 | 40.36 | 41.11 | 697,343 | +1.96(+5.01%) |
Jul 09, 2008 | 39.76 | 40.49 | 39.09 | 39.15 | 507,474 | +0.20(+0.52%) |
Jul 08, 2008 | 37.96 | 39.17 | 37.89 | 38.95 | 793,923 | -0.27(-0.70%) |
Jul 07, 2008 | 39.39 | 39.68 | 38.34 | 39.22 | 403,849 | +0.64(+1.66%) |
Jul 04, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.00(+0.00%) |
Jul 03, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.22(+0.56%) |
Jul 02, 2008 | 39.59 | 39.84 | 38.23 | 38.37 | 427,444 | -1.68(-4.19%) |