Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.42 | 27.85 | 26.21 | 27.85 | 1,040,428 | +0.66(+2.43%) |
Sep 29, 2008 | 28.72 | 28.99 | 26.82 | 27.19 | 582,227 | -1.80(-6.21%) |
Sep 26, 2008 | 28.98 | 29.14 | 28.82 | 28.99 | 428,448 | -0.44(-1.50%) |
Sep 25, 2008 | 29.58 | 29.81 | 29.16 | 29.43 | 294,932 | +0.05(+0.17%) |
Sep 24, 2008 | 29.87 | 29.93 | 29.15 | 29.38 | 629,163 | -0.39(-1.31%) |
Sep 23, 2008 | 29.86 | 30.69 | 29.69 | 29.77 | 396,660 | -0.13(-0.43%) |
Sep 22, 2008 | 30.78 | 31.22 | 29.82 | 29.90 | 336,713 | -1.00(-3.24%) |
Sep 19, 2008 | 30.70 | 31.47 | 30.21 | 30.90 | 834,312 | +0.82(+2.73%) |
Sep 18, 2008 | 28.58 | 30.22 | 28.48 | 30.08 | 855,219 | +1.53(+5.36%) |
Sep 17, 2008 | 29.10 | 29.63 | 28.55 | 28.55 | 898,175 | -0.93(-3.15%) |
Sep 16, 2008 | 28.75 | 29.50 | 28.27 | 29.48 | 511,887 | +0.90(+3.15%) |
Sep 15, 2008 | 28.54 | 29.11 | 28.25 | 28.58 | 352,125 | -0.58(-1.99%) |
Sep 12, 2008 | 29.32 | 29.67 | 28.96 | 29.16 | 327,873 | -0.34(-1.15%) |
Sep 11, 2008 | 29.50 | 29.58 | 28.96 | 29.50 | 251,544 | -0.28(-0.94%) |
Sep 10, 2008 | 30.00 | 30.35 | 29.54 | 29.78 | 463,488 | -0.08(-0.27%) |
Sep 09, 2008 | 30.95 | 31.09 | 29.86 | 29.86 | 582,001 | -1.07(-3.46%) |
Sep 08, 2008 | 30.44 | 31.29 | 30.28 | 30.93 | 259,475 | +0.80(+2.66%) |
Sep 05, 2008 | 30.05 | 30.30 | 29.97 | 30.13 | 232,911 | -0.14(-0.46%) |
Sep 04, 2008 | 30.85 | 31.06 | 30.05 | 30.27 | 315,573 | -0.70(-2.26%) |
Sep 03, 2008 | 31.05 | 31.17 | 30.81 | 30.97 | 310,782 | -0.13(-0.42%) |
Sep 02, 2008 | 31.68 | 32.04 | 30.99 | 31.10 | 272,787 | -0.12(-0.38%) |
Aug 29, 2008 | 31.80 | 31.90 | 31.14 | 31.22 | 243,321 | -0.74(-2.32%) |
Aug 28, 2008 | 31.69 | 32.11 | 31.52 | 31.96 | 259,426 | +0.43(+1.36%) |
Aug 27, 2008 | 31.56 | 31.87 | 31.19 | 31.53 | 270,152 | +0.08(+0.25%) |
Aug 26, 2008 | 31.45 | 31.83 | 31.19 | 31.45 | 432,925 | -0.05(-0.16%) |
Aug 25, 2008 | 31.91 | 31.97 | 31.22 | 31.50 | 322,921 | -0.58(-1.81%) |
Aug 22, 2008 | 32.22 | 32.37 | 31.87 | 32.08 | 244,635 | +0.02(+0.06%) |
Aug 21, 2008 | 31.99 | 32.22 | 31.66 | 32.06 | 351,029 | -0.18(-0.56%) |
Aug 20, 2008 | 32.21 | 32.68 | 31.92 | 32.24 | 306,795 | +0.10(+0.31%) |
Aug 19, 2008 | 32.61 | 32.87 | 32.04 | 32.14 | 240,341 | -0.61(-1.86%) |
Aug 18, 2008 | 33.09 | 33.40 | 32.48 | 32.75 | 359,069 | -0.39(-1.18%) |
Aug 15, 2008 | 33.04 | 33.55 | 32.92 | 33.14 | 428,852 | +0.30(+0.91%) |
Aug 14, 2008 | 32.57 | 33.04 | 32.51 | 32.84 | 288,680 | +0.11(+0.34%) |
Aug 13, 2008 | 32.29 | 32.74 | 32.00 | 32.73 | 437,564 | +0.32(+0.99%) |
Aug 12, 2008 | 32.39 | 32.72 | 32.01 | 32.41 | 468,666 | -0.14(-0.43%) |
Aug 11, 2008 | 32.01 | 33.14 | 31.88 | 32.55 | 364,021 | +0.40(+1.24%) |
Aug 08, 2008 | 30.72 | 32.37 | 30.72 | 32.15 | 612,968 | +1.49(+4.86%) |
Aug 07, 2008 | 30.59 | 31.03 | 30.27 | 30.66 | 388,470 | -0.02(-0.07%) |
Aug 06, 2008 | 30.45 | 30.82 | 30.24 | 30.68 | 583,413 | +0.10(+0.33%) |
Aug 05, 2008 | 29.64 | 30.68 | 29.57 | 30.58 | 682,856 | +1.18(+4.01%) |
Aug 04, 2008 | 30.15 | 30.15 | 28.98 | 29.40 | 754,033 | -0.80(-2.65%) |
Aug 01, 2008 | 30.77 | 30.81 | 30.18 | 30.20 | 574,016 | -0.61(-1.98%) |
Jul 31, 2008 | 29.87 | 31.26 | 29.68 | 30.81 | 800,823 | +0.70(+2.32%) |
Jul 30, 2008 | 30.27 | 30.75 | 29.85 | 30.11 | 611,538 | -0.12(-0.40%) |
Jul 29, 2008 | 30.23 | 30.48 | 29.18 | 30.23 | 967,954 | +0.79(+2.68%) |
Jul 28, 2008 | 30.00 | 30.22 | 29.34 | 29.44 | 1,051,785 | -0.64(-2.13%) |
Jul 25, 2008 | 30.02 | 30.46 | 29.78 | 30.08 | 1,079,035 | +0.06(+0.20%) |
Jul 24, 2008 | 29.22 | 31.44 | 29.16 | 30.02 | 1,995,559 | -2.81(-8.56%) |
Jul 23, 2008 | 32.56 | 33.40 | 32.27 | 32.83 | 609,804 | +0.47(+1.45%) |
Jul 22, 2008 | 31.50 | 32.43 | 31.30 | 32.36 | 497,675 | +0.50(+1.57%) |
Jul 21, 2008 | 31.93 | 31.94 | 31.30 | 31.86 | 265,040 | +0.15(+0.47%) |
Jul 18, 2008 | 31.96 | 32.05 | 31.45 | 31.71 | 265,989 | -0.51(-1.58%) |
Jul 17, 2008 | 31.97 | 32.26 | 31.40 | 32.22 | 329,120 | +0.29(+0.91%) |
Jul 16, 2008 | 31.61 | 32.18 | 30.73 | 31.93 | 471,387 | +0.42(+1.33%) |
Jul 15, 2008 | 31.69 | 32.16 | 30.85 | 31.51 | 555,188 | -0.30(-0.94%) |
Jul 14, 2008 | 31.13 | 32.24 | 30.53 | 31.81 | 1,032,040 | +0.82(+2.65%) |
Jul 11, 2008 | 30.90 | 31.33 | 30.25 | 30.99 | 757,651 | -0.09(-0.29%) |
Jul 10, 2008 | 31.90 | 32.01 | 30.95 | 31.08 | 580,607 | -0.99(-3.09%) |
Jul 09, 2008 | 32.53 | 32.59 | 31.89 | 32.07 | 390,502 | -0.46(-1.41%) |
Jul 08, 2008 | 32.43 | 32.56 | 32.09 | 32.53 | 420,803 | +0.01(+0.03%) |
Jul 07, 2008 | 32.48 | 33.23 | 32.13 | 32.52 | 341,369 | +0.15(+0.46%) |
Jul 04, 2008 | 33.25 | 33.25 | 32.36 | 32.37 | 303,536 | +0.00(+0.00%) |
Jul 03, 2008 | 33.25 | 33.25 | 32.36 | 32.37 | 303,536 | -0.92(-2.76%) |
Jul 02, 2008 | 34.12 | 34.13 | 32.97 | 33.29 | 874,944 | +1.06(+3.29%) |