Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.06 | 32.80 | 31.77 | 32.53 | 621,430 | +0.61(+1.90%) |
Sep 29, 2008 | 32.61 | 32.83 | 30.72 | 31.92 | 445,273 | -1.18(-3.57%) |
Sep 26, 2008 | 32.03 | 33.10 | 31.81 | 33.10 | 520,505 | +0.65(+1.99%) |
Sep 25, 2008 | 32.57 | 32.89 | 32.04 | 32.45 | 265,238 | +0.38(+1.19%) |
Sep 24, 2008 | 31.31 | 32.98 | 31.31 | 32.07 | 600,202 | +0.95(+3.06%) |
Sep 23, 2008 | 31.02 | 31.61 | 30.62 | 31.12 | 335,166 | -0.07(-0.23%) |
Sep 22, 2008 | 31.58 | 32.00 | 30.99 | 31.19 | 431,220 | -0.39(-1.23%) |
Sep 19, 2008 | 31.52 | 31.64 | 30.18 | 31.58 | 1,115,863 | +1.16(+3.80%) |
Sep 18, 2008 | 28.73 | 30.54 | 28.41 | 30.43 | 1,348,700 | +3.82(+14.38%) |
Sep 17, 2008 | 28.76 | 29.01 | 26.60 | 26.60 | 590,271 | -1.50(-5.34%) |
Sep 16, 2008 | 26.60 | 29.07 | 26.46 | 28.10 | 720,722 | +1.33(+4.96%) |
Sep 15, 2008 | 27.74 | 27.94 | 26.73 | 26.77 | 394,886 | -1.43(-5.08%) |
Sep 12, 2008 | 27.70 | 28.48 | 27.70 | 28.21 | 259,401 | +0.31(+1.11%) |
Sep 11, 2008 | 27.74 | 27.99 | 27.26 | 27.90 | 511,242 | -0.05(-0.17%) |
Sep 10, 2008 | 28.23 | 28.41 | 27.67 | 27.94 | 570,150 | +0.00(+0.00%) |
Sep 09, 2008 | 29.86 | 30.33 | 27.86 | 27.94 | 710,153 | -2.05(-6.85%) |
Sep 08, 2008 | 29.99 | 30.42 | 29.40 | 30.00 | 509,813 | +0.55(+1.88%) |
Sep 05, 2008 | 30.14 | 30.22 | 29.41 | 29.44 | 508,037 | -0.68(-2.26%) |
Sep 04, 2008 | 30.32 | 30.56 | 30.10 | 30.12 | 449,627 | -0.26(-0.87%) |
Sep 03, 2008 | 30.37 | 30.88 | 30.34 | 30.39 | 413,368 | -0.01(-0.04%) |
Sep 02, 2008 | 30.51 | 31.10 | 30.34 | 30.40 | 322,791 | +0.20(+0.66%) |
Aug 29, 2008 | 29.90 | 30.33 | 29.81 | 30.20 | 135,806 | +0.10(+0.33%) |
Aug 28, 2008 | 30.06 | 30.27 | 29.67 | 30.10 | 216,664 | +0.11(+0.37%) |
Aug 27, 2008 | 30.02 | 30.25 | 29.63 | 29.99 | 294,415 | -0.06(-0.20%) |
Aug 26, 2008 | 29.89 | 30.36 | 29.73 | 30.05 | 278,266 | +0.07(+0.24%) |
Aug 25, 2008 | 30.04 | 30.25 | 29.46 | 29.98 | 359,961 | -0.27(-0.90%) |
Aug 22, 2008 | 30.32 | 30.68 | 29.91 | 30.25 | 257,006 | +0.09(+0.31%) |
Aug 21, 2008 | 30.22 | 30.39 | 29.97 | 30.16 | 303,820 | -0.30(-0.98%) |
Aug 20, 2008 | 30.70 | 31.33 | 30.18 | 30.45 | 194,487 | -0.07(-0.22%) |
Aug 19, 2008 | 30.64 | 30.64 | 30.08 | 30.52 | 224,108 | -0.32(-1.05%) |
Aug 18, 2008 | 31.49 | 31.85 | 30.48 | 30.84 | 293,631 | -0.66(-2.10%) |
Aug 15, 2008 | 32.72 | 32.72 | 30.80 | 31.50 | 534,762 | -1.07(-3.29%) |
Aug 14, 2008 | 31.75 | 33.03 | 31.75 | 32.57 | 156,884 | +0.54(+1.69%) |
Aug 13, 2008 | 31.58 | 32.37 | 31.31 | 32.03 | 236,083 | +0.44(+1.38%) |
Aug 12, 2008 | 31.45 | 31.89 | 31.38 | 31.60 | 253,503 | -0.38(-1.18%) |
Aug 11, 2008 | 31.28 | 32.36 | 31.28 | 31.97 | 197,536 | +0.65(+2.09%) |
Aug 08, 2008 | 30.39 | 31.55 | 30.39 | 31.32 | 205,907 | +0.92(+3.02%) |
Aug 07, 2008 | 30.37 | 31.03 | 29.90 | 30.40 | 786,292 | -0.71(-2.29%) |
Aug 06, 2008 | 30.71 | 31.21 | 30.09 | 31.11 | 302,795 | +0.27(+0.88%) |
Aug 05, 2008 | 30.90 | 30.90 | 30.06 | 30.84 | 344,334 | +0.15(+0.49%) |
Aug 04, 2008 | 31.86 | 31.86 | 30.32 | 30.69 | 468,739 | -1.61(-4.97%) |
Aug 01, 2008 | 32.64 | 32.98 | 31.89 | 32.30 | 228,802 | -0.16(-0.49%) |
Jul 31, 2008 | 31.68 | 32.66 | 31.23 | 32.45 | 192,247 | +0.24(+0.74%) |
Jul 30, 2008 | 32.63 | 32.63 | 31.38 | 32.22 | 301,602 | -0.22(-0.67%) |
Jul 29, 2008 | 32.43 | 32.53 | 31.73 | 32.43 | 203,982 | +0.75(+2.36%) |
Jul 28, 2008 | 33.78 | 33.83 | 31.56 | 31.69 | 424,532 | -2.11(-6.24%) |
Jul 25, 2008 | 32.75 | 33.80 | 32.21 | 33.80 | 298,761 | +1.24(+3.81%) |
Jul 24, 2008 | 32.61 | 32.92 | 32.31 | 32.55 | 259,794 | +0.10(+0.31%) |
Jul 23, 2008 | 32.67 | 33.01 | 32.09 | 32.45 | 211,999 | -0.19(-0.59%) |
Jul 22, 2008 | 31.64 | 32.67 | 31.43 | 32.65 | 235,078 | +0.71(+2.23%) |
Jul 21, 2008 | 31.97 | 32.69 | 31.48 | 31.93 | 520,548 | -0.03(-0.10%) |
Jul 18, 2008 | 32.32 | 32.90 | 31.29 | 31.97 | 240,354 | -0.38(-1.16%) |
Jul 17, 2008 | 33.14 | 33.14 | 31.85 | 32.34 | 333,304 | -0.59(-1.79%) |
Jul 16, 2008 | 32.44 | 33.12 | 32.03 | 32.93 | 263,320 | +0.68(+2.11%) |
Jul 15, 2008 | 31.20 | 32.67 | 31.05 | 32.25 | 415,163 | +0.59(+1.86%) |
Jul 14, 2008 | 32.13 | 32.38 | 31.18 | 31.66 | 317,562 | -0.15(-0.46%) |
Jul 11, 2008 | 31.54 | 32.05 | 31.06 | 31.81 | 318,849 | -0.14(-0.43%) |
Jul 10, 2008 | 31.18 | 32.31 | 31.18 | 31.95 | 280,409 | +0.73(+2.35%) |
Jul 09, 2008 | 31.94 | 32.30 | 31.12 | 31.21 | 339,958 | -0.65(-2.05%) |
Jul 08, 2008 | 31.52 | 32.01 | 31.08 | 31.87 | 330,994 | +0.34(+1.07%) |
Jul 07, 2008 | 31.80 | 32.12 | 31.00 | 31.53 | 437,259 | +0.11(+0.34%) |
Jul 04, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | +0.00(+0.00%) |
Jul 03, 2008 | 32.51 | 32.75 | 30.88 | 31.42 | 379,409 | -1.09(-3.35%) |
Jul 02, 2008 | 32.69 | 33.02 | 32.38 | 32.51 | 674,104 | -0.17(-0.53%) |