Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.70 | 29.70 | 28.51 | 29.70 | 2,292 | +0.20(+0.68%) |
Sep 29, 2008 | 30.29 | 30.74 | 29.00 | 29.50 | 2,783 | -0.79(-2.61%) |
Sep 26, 2008 | 30.29 | 30.80 | 29.36 | 30.29 | 4,950 | -0.36(-1.17%) |
Sep 25, 2008 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 30.65 | 31.24 | 30.65 | 30.65 | 6,786 | +0.80(+2.68%) |
Sep 23, 2008 | 30.60 | 31.08 | 29.85 | 29.85 | 7,860 | -0.75(-2.45%) |
Sep 22, 2008 | 30.60 | 30.80 | 30.11 | 30.60 | 10,928 | +1.35(+4.62%) |
Sep 19, 2008 | 29.25 | 29.99 | 28.55 | 29.25 | 6,593 | +0.50(+1.74%) |
Sep 18, 2008 | 28.75 | 29.24 | 28.20 | 28.75 | 9,178 | +1.25(+4.55%) |
Sep 17, 2008 | 27.50 | 28.50 | 27.45 | 27.50 | 7,341 | -1.00(-3.51%) |
Sep 16, 2008 | 28.50 | 29.49 | 27.90 | 28.50 | 11,548 | +0.35(+1.24%) |
Sep 15, 2008 | 28.15 | 28.50 | 27.40 | 28.15 | 6,081 | -0.45(-1.57%) |
Sep 12, 2008 | 28.60 | 28.90 | 28.40 | 28.60 | 4,353 | -1.00(-3.38%) |
Sep 11, 2008 | 29.60 | 29.64 | 28.91 | 29.60 | 6,932 | -0.55(-1.82%) |
Sep 10, 2008 | 30.15 | 30.49 | 29.95 | 30.15 | 5,574 | -0.30(-0.99%) |
Sep 09, 2008 | 30.45 | 30.80 | 30.16 | 30.45 | 15,076 | -0.05(-0.16%) |
Sep 08, 2008 | 30.50 | 30.60 | 30.10 | 30.50 | 32,737 | +0.05(+0.16%) |
Sep 05, 2008 | 30.45 | 30.65 | 30.00 | 30.45 | 11,036 | -1.25(-3.94%) |
Sep 04, 2008 | 31.70 | 32.05 | 31.06 | 31.70 | 15,053 | +0.05(+0.16%) |
Sep 03, 2008 | 31.65 | 31.75 | 31.25 | 31.65 | 64,049 | +0.70(+2.26%) |
Sep 02, 2008 | 30.95 | 31.30 | 30.60 | 30.95 | 9,699 | -2.15(-6.50%) |
Aug 29, 2008 | 33.10 | 33.10 | 33.10 | 33.10 | 1,158 | -0.39(-1.16%) |
Aug 28, 2008 | 32.80 | 33.49 | 32.45 | 33.49 | 1,711 | +0.69(+2.10%) |
Aug 27, 2008 | 32.80 | 32.80 | 32.10 | 32.80 | 1,500 | +0.70(+2.18%) |
Aug 26, 2008 | 32.10 | 32.60 | 32.10 | 32.10 | 5,239 | -0.10(-0.31%) |
Aug 25, 2008 | 32.20 | 32.25 | 31.56 | 32.20 | 2,946 | +0.55(+1.74%) |
Aug 22, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 2,498 | -0.10(-0.31%) |
Aug 21, 2008 | 31.75 | 32.10 | 31.40 | 31.75 | 3,578 | -0.55(-1.70%) |
Aug 20, 2008 | 32.30 | 32.34 | 31.80 | 32.30 | 3,963 | +0.30(+0.94%) |
Aug 19, 2008 | 32.00 | 32.34 | 32.00 | 32.00 | 7,179 | +0.00(+0.00%) |
Aug 18, 2008 | 32.00 | 33.15 | 32.00 | 32.00 | 3,936 | -0.95(-2.88%) |
Aug 15, 2008 | 32.95 | 33.00 | 32.31 | 32.95 | 4,082 | -0.30(-0.90%) |
Aug 14, 2008 | 33.25 | 33.29 | 32.95 | 33.25 | 8,647 | -0.20(-0.60%) |
Aug 13, 2008 | 33.45 | 33.75 | 33.15 | 33.45 | 1,553 | -0.21(-0.62%) |
Aug 12, 2008 | 34.00 | 34.30 | 33.66 | 33.66 | 2,243 | -0.34(-1.00%) |
Aug 11, 2008 | 34.00 | 34.01 | 33.50 | 34.00 | 1,329 | +0.30(+0.89%) |
Aug 08, 2008 | 33.70 | 33.90 | 33.29 | 33.70 | 5,555 | +0.55(+1.66%) |
Aug 07, 2008 | 33.15 | 33.18 | 32.45 | 33.15 | 3,743 | +0.65(+2.00%) |
Aug 06, 2008 | 32.50 | 32.60 | 32.20 | 32.50 | 28,634 | -0.40(-1.22%) |
Aug 05, 2008 | 32.90 | 33.00 | 31.85 | 32.90 | 46,078 | +1.90(+6.13%) |
Aug 04, 2008 | 31.00 | 31.00 | 30.41 | 31.00 | 301 | -1.62(-4.97%) |
Aug 01, 2008 | 32.62 | 32.80 | 32.05 | 32.62 | 41,333 | -0.78(-2.34%) |
Jul 31, 2008 | 34.50 | 34.15 | 33.40 | 33.40 | 69,482 | -1.10(-3.19%) |
Jul 30, 2008 | 33.95 | 34.50 | 34.05 | 34.50 | 45,408 | +0.55(+1.62%) |
Jul 29, 2008 | 33.95 | 33.95 | 33.60 | 33.95 | 25,901 | +0.35(+1.04%) |
Jul 28, 2008 | 33.60 | 34.25 | 33.60 | 33.60 | 656 | -0.10(-0.30%) |
Jul 25, 2008 | 33.70 | 33.75 | 33.40 | 33.70 | 482 | +0.23(+0.69%) |
Jul 24, 2008 | 33.47 | 34.15 | 33.47 | 33.47 | 739 | +0.97(+2.98%) |
Jul 23, 2008 | 32.50 | 32.70 | 32.50 | 32.50 | 675 | +0.50(+1.56%) |
Jul 22, 2008 | 32.00 | 32.36 | 31.86 | 32.00 | 827 | +0.25(+0.79%) |
Jul 21, 2008 | 31.70 | 31.75 | 31.31 | 31.75 | 2,145 | +0.05(+0.16%) |
Jul 18, 2008 | 31.70 | 31.74 | 31.25 | 31.70 | 1,859 | -0.30(-0.94%) |
Jul 17, 2008 | 32.49 | 32.50 | 31.60 | 32.00 | 2,467 | -0.49(-1.51%) |
Jul 16, 2008 | 32.49 | 32.49 | 32.00 | 32.49 | 720 | +1.43(+4.60%) |
Jul 15, 2008 | 31.06 | 31.55 | 30.81 | 31.06 | 978 | -0.65(-2.05%) |
Jul 14, 2008 | 31.71 | 32.35 | 31.71 | 31.71 | 676 | +0.45(+1.44%) |
Jul 11, 2008 | 31.26 | 32.05 | 31.26 | 31.26 | 1,388 | -1.29(-3.96%) |
Jul 10, 2008 | 32.55 | 32.55 | 32.00 | 32.55 | 1,058 | +0.30(+0.93%) |
Jul 09, 2008 | 32.25 | 32.25 | 31.85 | 32.25 | 918 | -0.34(-1.04%) |
Jul 08, 2008 | 32.59 | 32.59 | 31.71 | 32.59 | 1,929 | -0.26(-0.79%) |
Jul 07, 2008 | 32.85 | 32.85 | 32.75 | 32.85 | 3,317 | +0.30(+0.92%) |
Jul 04, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | +0.00(+0.00%) |
Jul 03, 2008 | 32.55 | 33.34 | 32.41 | 32.55 | 2,844 | -0.80(-2.40%) |
Jul 02, 2008 | 33.35 | 33.44 | 32.95 | 33.35 | 1,059 | +0.35(+1.06%) |