Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.71 | 28.03 | 26.07 | 27.80 | 1,277,261 | +1.34(+5.08%) |
Sep 29, 2008 | 28.43 | 28.45 | 26.36 | 26.45 | 1,221,244 | -2.01(-7.08%) |
Sep 26, 2008 | 28.44 | 29.09 | 28.21 | 28.47 | 0 | -0.09(-0.33%) |
Sep 25, 2008 | 29.45 | 29.89 | 28.52 | 28.56 | 1,609,171 | -1.82(-5.98%) |
Sep 24, 2008 | 30.47 | 30.80 | 30.02 | 30.38 | 382,392 | +0.06(+0.21%) |
Sep 23, 2008 | 31.37 | 31.79 | 30.17 | 30.32 | 620,761 | -1.24(-3.93%) |
Sep 22, 2008 | 33.22 | 33.22 | 31.45 | 31.56 | 435,231 | -2.10(-6.24%) |
Sep 19, 2008 | 33.49 | 34.75 | 31.68 | 33.66 | 0 | +0.92(+2.82%) |
Sep 18, 2008 | 31.39 | 32.97 | 30.65 | 32.73 | 1,516,212 | +1.63(+5.23%) |
Sep 17, 2008 | 31.76 | 31.76 | 30.13 | 31.11 | 1,358,076 | -1.25(-3.86%) |
Sep 16, 2008 | 30.73 | 32.51 | 28.90 | 32.35 | 1,324,032 | +0.91(+2.89%) |
Sep 15, 2008 | 30.85 | 32.48 | 30.85 | 31.45 | 629,540 | -1.07(-3.28%) |
Sep 12, 2008 | 32.43 | 32.62 | 32.27 | 32.51 | 726,546 | -0.11(-0.34%) |
Sep 11, 2008 | 31.99 | 32.70 | 31.44 | 32.62 | 629,564 | +0.32(+0.98%) |
Sep 10, 2008 | 31.94 | 32.64 | 31.94 | 32.31 | 890,962 | +0.32(+0.99%) |
Sep 09, 2008 | 32.26 | 32.49 | 31.94 | 31.99 | 759,899 | -0.41(-1.27%) |
Sep 08, 2008 | 32.12 | 32.46 | 31.76 | 32.40 | 866,778 | +0.73(+2.32%) |
Sep 05, 2008 | 30.89 | 31.78 | 30.89 | 31.67 | 0 | +0.70(+2.27%) |
Sep 04, 2008 | 31.33 | 31.62 | 30.88 | 30.96 | 952,364 | -0.66(-2.07%) |
Sep 03, 2008 | 31.95 | 32.34 | 31.52 | 31.62 | 648,701 | -0.50(-1.55%) |
Sep 02, 2008 | 32.56 | 32.69 | 31.89 | 32.12 | 449,500 | -0.03(-0.10%) |
Aug 29, 2008 | 32.24 | 32.38 | 32.05 | 32.15 | 310,784 | -0.33(-1.02%) |
Aug 28, 2008 | 32.65 | 32.74 | 32.27 | 32.48 | 313,603 | -0.17(-0.53%) |
Aug 27, 2008 | 32.59 | 32.68 | 32.09 | 32.65 | 333,182 | +0.28(+0.88%) |
Aug 26, 2008 | 31.99 | 32.48 | 31.60 | 32.37 | 651,535 | +0.32(+1.01%) |
Aug 25, 2008 | 32.73 | 32.73 | 31.87 | 32.05 | 489,839 | -0.69(-2.10%) |
Aug 22, 2008 | 33.12 | 33.17 | 32.62 | 32.73 | 291,294 | +0.10(+0.31%) |
Aug 21, 2008 | 32.85 | 32.85 | 32.14 | 32.63 | 655,694 | -0.18(-0.55%) |
Aug 20, 2008 | 32.61 | 33.17 | 32.38 | 32.81 | 227,512 | -0.06(-0.17%) |
Aug 19, 2008 | 32.72 | 32.98 | 32.46 | 32.87 | 187,093 | +0.12(+0.36%) |
Aug 18, 2008 | 33.85 | 33.85 | 32.43 | 32.75 | 430,781 | -0.79(-2.36%) |
Aug 15, 2008 | 33.09 | 33.63 | 32.85 | 33.54 | 0 | +0.49(+1.48%) |
Aug 14, 2008 | 32.50 | 33.48 | 32.33 | 33.05 | 452,084 | +0.28(+0.87%) |
Aug 13, 2008 | 32.23 | 32.81 | 31.82 | 32.76 | 693,575 | +0.25(+0.78%) |
Aug 12, 2008 | 32.94 | 32.94 | 32.16 | 32.51 | 627,715 | -0.85(-2.56%) |
Aug 11, 2008 | 32.62 | 33.59 | 32.26 | 33.36 | 628,304 | +0.73(+2.25%) |
Aug 08, 2008 | 31.78 | 32.69 | 31.76 | 32.63 | 766,248 | +0.58(+1.82%) |
Aug 07, 2008 | 31.79 | 32.30 | 31.73 | 32.05 | 664,212 | -0.22(-0.69%) |
Aug 06, 2008 | 32.10 | 32.38 | 31.67 | 32.27 | 792,551 | +0.40(+1.26%) |
Aug 05, 2008 | 30.68 | 32.18 | 30.68 | 31.86 | 879,767 | +1.11(+3.62%) |
Aug 04, 2008 | 30.74 | 31.14 | 29.93 | 30.75 | 1,186,653 | -0.24(-0.79%) |
Aug 01, 2008 | 34.16 | 34.16 | 29.23 | 30.99 | 3,164,805 | -1.15(-3.56%) |
Jul 31, 2008 | 31.93 | 32.26 | 31.36 | 32.14 | 1,372,919 | +0.28(+0.87%) |
Jul 30, 2008 | 32.69 | 32.78 | 31.44 | 31.86 | 1,189,669 | -0.52(-1.61%) |
Jul 29, 2008 | 32.38 | 32.98 | 31.35 | 32.38 | 1,653,150 | -0.57(-1.73%) |
Jul 28, 2008 | 32.56 | 33.14 | 32.01 | 32.95 | 1,226,882 | +0.48(+1.48%) |
Jul 25, 2008 | 32.34 | 33.17 | 31.75 | 32.47 | 543,905 | +0.60(+1.88%) |
Jul 24, 2008 | 32.08 | 32.67 | 31.44 | 31.87 | 531,570 | -0.26(-0.81%) |
Jul 23, 2008 | 32.39 | 33.14 | 31.96 | 32.13 | 427,757 | -0.29(-0.90%) |
Jul 22, 2008 | 31.20 | 32.42 | 31.11 | 32.42 | 693,856 | +0.81(+2.57%) |
Jul 21, 2008 | 31.41 | 32.50 | 31.41 | 31.61 | 598,959 | +0.09(+0.30%) |
Jul 18, 2008 | 30.58 | 31.72 | 30.13 | 31.52 | 1,064,308 | +1.22(+4.01%) |
Jul 17, 2008 | 30.49 | 30.49 | 29.43 | 30.30 | 737,136 | +0.28(+0.95%) |
Jul 16, 2008 | 28.76 | 30.23 | 28.57 | 30.02 | 1,475,777 | +1.30(+4.51%) |
Jul 15, 2008 | 29.38 | 29.38 | 28.53 | 28.72 | 880,846 | -1.17(-3.91%) |
Jul 14, 2008 | 30.30 | 30.69 | 29.72 | 29.89 | 506,363 | -0.22(-0.73%) |
Jul 11, 2008 | 29.87 | 30.43 | 29.47 | 30.11 | 620,169 | -0.43(-1.42%) |
Jul 10, 2008 | 30.51 | 30.88 | 29.75 | 30.54 | 775,557 | -0.02(-0.05%) |
Jul 09, 2008 | 31.60 | 32.13 | 30.42 | 30.56 | 514,974 | -1.15(-3.64%) |
Jul 08, 2008 | 31.56 | 31.75 | 30.91 | 31.71 | 883,801 | +0.18(+0.58%) |
Jul 07, 2008 | 32.38 | 32.52 | 31.07 | 31.53 | 485,440 | -0.83(-2.56%) |
Jul 04, 2008 | 32.91 | 33.29 | 31.86 | 32.36 | 571,125 | +0.00(+0.00%) |
Jul 03, 2008 | 32.91 | 33.29 | 31.86 | 32.36 | 571,125 | -0.55(-1.68%) |
Jul 02, 2008 | 31.97 | 33.79 | 31.97 | 32.91 | 1,348,963 | +0.78(+2.43%) |