Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.12 | 32.73 | 31.85 | 32.73 | 206,355 | +0.64(+1.99%) |
Sep 29, 2008 | 32.46 | 32.79 | 31.76 | 32.09 | 114,383 | -1.21(-3.64%) |
Sep 26, 2008 | 33.35 | 34.06 | 33.02 | 33.30 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.07 | 33.40 | 32.07 | 33.21 | 128,746 | +1.51(+4.76%) |
Sep 24, 2008 | 31.75 | 31.89 | 31.31 | 31.70 | 90,793 | +0.11(+0.33%) |
Sep 23, 2008 | 31.70 | 32.95 | 31.59 | 31.59 | 118,343 | -0.67(-2.08%) |
Sep 22, 2008 | 33.69 | 33.69 | 31.85 | 32.26 | 151,106 | -1.00(-3.01%) |
Sep 19, 2008 | 33.27 | 34.66 | 32.84 | 33.27 | 0 | +2.11(+6.77%) |
Sep 18, 2008 | 31.63 | 32.21 | 30.81 | 31.16 | 387,954 | -0.52(-1.64%) |
Sep 17, 2008 | 32.75 | 32.95 | 30.98 | 31.68 | 537,200 | -1.44(-4.34%) |
Sep 16, 2008 | 31.63 | 33.35 | 31.63 | 33.11 | 203,481 | +0.94(+2.93%) |
Sep 15, 2008 | 32.72 | 33.58 | 31.63 | 32.17 | 141,035 | -0.67(-2.03%) |
Sep 12, 2008 | 32.39 | 33.19 | 32.39 | 32.84 | 134,795 | +0.39(+1.20%) |
Sep 11, 2008 | 31.64 | 32.95 | 31.64 | 32.45 | 321,546 | +0.07(+0.20%) |
Sep 10, 2008 | 33.83 | 33.83 | 32.14 | 32.38 | 317,831 | -0.24(-0.73%) |
Sep 09, 2008 | 32.95 | 33.19 | 32.50 | 32.62 | 131,714 | -0.18(-0.54%) |
Sep 08, 2008 | 34.33 | 34.33 | 32.15 | 32.80 | 109,449 | +0.33(+1.01%) |
Sep 05, 2008 | 31.96 | 32.59 | 31.91 | 32.47 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 32.29 | 32.64 | 31.70 | 31.98 | 160,364 | -0.45(-1.40%) |
Sep 03, 2008 | 31.78 | 33.14 | 31.78 | 32.44 | 147,546 | +0.34(+1.07%) |
Sep 02, 2008 | 31.88 | 32.24 | 31.52 | 32.09 | 179,906 | +0.76(+2.44%) |
Aug 29, 2008 | 31.87 | 31.97 | 31.19 | 31.33 | 0 | +0.11(+0.34%) |
Aug 28, 2008 | 30.77 | 31.53 | 30.60 | 31.22 | 119,661 | +0.80(+2.64%) |
Aug 27, 2008 | 31.59 | 31.63 | 30.03 | 30.42 | 189,461 | -1.01(-3.23%) |
Aug 26, 2008 | 32.05 | 32.19 | 30.85 | 31.43 | 150,075 | -0.42(-1.30%) |
Aug 25, 2008 | 32.16 | 32.32 | 31.61 | 31.85 | 48,840 | -0.43(-1.35%) |
Aug 22, 2008 | 32.63 | 32.67 | 32.00 | 32.28 | 39,150 | -0.01(-0.02%) |
Aug 21, 2008 | 32.19 | 32.56 | 31.99 | 32.29 | 83,006 | +0.01(+0.04%) |
Aug 20, 2008 | 31.81 | 32.58 | 31.44 | 32.28 | 97,071 | +0.43(+1.35%) |
Aug 19, 2008 | 30.27 | 31.95 | 30.27 | 31.85 | 386,147 | +1.71(+5.66%) |
Aug 18, 2008 | 30.94 | 30.97 | 29.93 | 30.14 | 73,162 | -0.58(-1.89%) |
Aug 15, 2008 | 30.27 | 30.91 | 30.15 | 30.72 | 0 | +0.74(+2.46%) |
Aug 14, 2008 | 30.12 | 30.39 | 29.81 | 29.98 | 69,119 | -0.20(-0.66%) |
Aug 13, 2008 | 30.26 | 30.31 | 29.67 | 30.18 | 56,684 | -0.30(-0.99%) |
Aug 12, 2008 | 30.83 | 30.83 | 30.38 | 30.49 | 46,230 | -0.35(-1.13%) |
Aug 11, 2008 | 30.43 | 31.07 | 30.37 | 30.83 | 245,409 | +0.31(+1.01%) |
Aug 08, 2008 | 30.85 | 31.14 | 30.40 | 30.52 | 100,333 | -0.32(-1.05%) |
Aug 07, 2008 | 31.65 | 31.77 | 30.64 | 30.85 | 704,091 | -0.62(-1.97%) |
Aug 06, 2008 | 32.98 | 33.00 | 31.25 | 31.47 | 418,636 | -1.48(-4.50%) |
Aug 05, 2008 | 32.75 | 33.15 | 32.47 | 32.95 | 174,513 | +0.40(+1.21%) |
Aug 04, 2008 | 33.29 | 33.38 | 31.88 | 32.55 | 155,696 | -0.86(-2.58%) |
Aug 01, 2008 | 33.62 | 33.64 | 33.14 | 33.42 | 82,424 | -0.30(-0.88%) |
Jul 31, 2008 | 34.14 | 34.26 | 33.00 | 33.71 | 184,446 | -0.44(-1.29%) |
Jul 30, 2008 | 33.95 | 34.39 | 33.61 | 34.16 | 143,678 | +0.34(+0.99%) |
Jul 29, 2008 | 33.82 | 34.00 | 33.30 | 33.82 | 296,050 | +0.08(+0.23%) |
Jul 28, 2008 | 33.91 | 34.24 | 32.82 | 33.74 | 103,484 | -0.16(-0.49%) |
Jul 25, 2008 | 33.54 | 34.18 | 33.35 | 33.91 | 228,194 | +0.30(+0.88%) |
Jul 24, 2008 | 33.94 | 34.10 | 32.59 | 33.61 | 99,036 | -0.01(-0.02%) |
Jul 23, 2008 | 32.48 | 33.62 | 32.29 | 33.62 | 127,956 | +1.14(+3.51%) |
Jul 22, 2008 | 31.63 | 32.66 | 31.34 | 32.48 | 218,711 | +0.68(+2.13%) |
Jul 21, 2008 | 32.62 | 32.83 | 31.43 | 31.80 | 93,912 | -0.63(-1.93%) |
Jul 18, 2008 | 31.96 | 32.42 | 31.54 | 32.42 | 117,520 | +0.48(+1.51%) |
Jul 17, 2008 | 32.29 | 32.52 | 31.78 | 31.94 | 135,165 | -0.30(-0.92%) |
Jul 16, 2008 | 29.82 | 32.28 | 29.82 | 32.24 | 250,825 | +2.30(+7.68%) |
Jul 15, 2008 | 29.96 | 30.27 | 29.33 | 29.94 | 167,875 | -0.20(-0.68%) |
Jul 14, 2008 | 30.33 | 30.69 | 29.68 | 30.14 | 80,857 | -0.09(-0.28%) |
Jul 11, 2008 | 30.97 | 30.97 | 28.71 | 30.23 | 155,119 | -0.97(-3.11%) |
Jul 10, 2008 | 31.35 | 31.86 | 30.40 | 31.20 | 191,397 | +0.05(+0.17%) |
Jul 09, 2008 | 33.02 | 33.04 | 30.26 | 31.14 | 231,903 | -1.83(-5.54%) |
Jul 08, 2008 | 31.70 | 32.97 | 31.57 | 32.97 | 116,238 | +1.58(+5.04%) |
Jul 07, 2008 | 31.78 | 32.50 | 31.08 | 31.39 | 90,752 | -0.65(-2.02%) |
Jul 04, 2008 | 32.52 | 32.52 | 31.80 | 32.03 | 55,616 | +0.00(+0.00%) |
Jul 03, 2008 | 32.52 | 32.52 | 31.80 | 32.03 | 55,616 | -0.30(-0.94%) |
Jul 02, 2008 | 33.69 | 33.73 | 32.13 | 32.34 | 130,843 | -1.07(-3.22%) |