Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.80 | 28.80 | 27.84 | 28.53 | 959,972 | +0.33(+1.18%) |
Sep 29, 2008 | 29.91 | 29.93 | 27.77 | 28.19 | 1,832,702 | -2.16(-7.12%) |
Sep 26, 2008 | 30.69 | 30.72 | 30.02 | 30.35 | 0 | -0.42(-1.36%) |
Sep 25, 2008 | 30.67 | 30.95 | 30.58 | 30.77 | 843,890 | +0.33(+1.07%) |
Sep 24, 2008 | 30.67 | 30.90 | 30.30 | 30.45 | 752,566 | -0.22(-0.71%) |
Sep 23, 2008 | 31.08 | 31.58 | 30.49 | 30.67 | 904,155 | -0.34(-1.10%) |
Sep 22, 2008 | 32.06 | 32.20 | 30.93 | 31.00 | 930,759 | -1.14(-3.55%) |
Sep 19, 2008 | 32.19 | 32.68 | 29.92 | 32.15 | 0 | +1.04(+3.35%) |
Sep 18, 2008 | 29.89 | 31.37 | 28.94 | 31.11 | 1,451,144 | +1.60(+5.41%) |
Sep 17, 2008 | 29.77 | 30.30 | 29.41 | 29.51 | 1,116,616 | -0.72(-2.39%) |
Sep 16, 2008 | 29.52 | 30.32 | 29.05 | 30.23 | 1,353,756 | +0.35(+1.19%) |
Sep 15, 2008 | 29.86 | 30.75 | 29.64 | 29.88 | 1,022,717 | -0.54(-1.78%) |
Sep 12, 2008 | 30.09 | 30.49 | 29.85 | 30.42 | 905,000 | +0.24(+0.79%) |
Sep 11, 2008 | 29.41 | 30.22 | 29.41 | 30.18 | 855,232 | +0.40(+1.33%) |
Sep 10, 2008 | 30.00 | 30.36 | 29.61 | 29.78 | 1,461,365 | -0.05(-0.17%) |
Sep 09, 2008 | 29.73 | 30.48 | 29.73 | 29.83 | 1,642,448 | -0.12(-0.39%) |
Sep 08, 2008 | 29.55 | 30.06 | 29.55 | 29.95 | 987,809 | +0.87(+3.01%) |
Sep 05, 2008 | 28.51 | 29.17 | 28.37 | 29.07 | 0 | +0.25(+0.85%) |
Sep 04, 2008 | 29.56 | 29.56 | 28.76 | 28.83 | 935,750 | -0.86(-2.90%) |
Sep 03, 2008 | 29.17 | 29.75 | 28.92 | 29.69 | 1,127,718 | +0.80(+2.75%) |
Sep 02, 2008 | 29.18 | 29.73 | 28.79 | 28.89 | 1,217,348 | -0.17(-0.60%) |
Aug 29, 2008 | 29.39 | 29.59 | 28.91 | 29.07 | 0 | -0.58(-1.95%) |
Aug 28, 2008 | 29.50 | 29.66 | 29.30 | 29.65 | 1,217,631 | +0.35(+1.18%) |
Aug 27, 2008 | 29.36 | 29.57 | 29.00 | 29.30 | 1,031,805 | -0.25(-0.83%) |
Aug 26, 2008 | 29.44 | 29.59 | 29.23 | 29.54 | 436,845 | +0.16(+0.54%) |
Aug 25, 2008 | 29.79 | 29.79 | 29.02 | 29.39 | 563,021 | -0.42(-1.41%) |
Aug 22, 2008 | 29.82 | 30.02 | 29.54 | 29.80 | 0 | +0.24(+0.81%) |
Aug 21, 2008 | 29.32 | 29.71 | 29.32 | 29.57 | 422,001 | -0.04(-0.15%) |
Aug 20, 2008 | 29.60 | 29.71 | 29.31 | 29.61 | 606,225 | -0.07(-0.24%) |
Aug 19, 2008 | 30.27 | 30.27 | 29.60 | 29.68 | 619,406 | -0.51(-1.68%) |
Aug 18, 2008 | 30.43 | 30.92 | 30.10 | 30.19 | 827,350 | -0.22(-0.74%) |
Aug 15, 2008 | 30.25 | 30.60 | 30.19 | 30.41 | 0 | +0.23(+0.77%) |
Aug 14, 2008 | 30.09 | 30.26 | 29.70 | 30.18 | 754,536 | +0.09(+0.31%) |
Aug 13, 2008 | 30.04 | 30.34 | 29.65 | 30.09 | 812,101 | +0.03(+0.10%) |
Aug 12, 2008 | 29.37 | 30.33 | 29.37 | 30.06 | 1,089,368 | +0.69(+2.34%) |
Aug 11, 2008 | 28.84 | 29.46 | 28.53 | 29.37 | 942,245 | +0.54(+1.88%) |
Aug 08, 2008 | 27.94 | 28.87 | 27.83 | 28.83 | 855,081 | +0.87(+3.13%) |
Aug 07, 2008 | 28.30 | 28.39 | 27.95 | 27.95 | 754,953 | -0.56(-1.95%) |
Aug 06, 2008 | 28.10 | 28.64 | 27.98 | 28.51 | 874,415 | +0.27(+0.95%) |
Aug 05, 2008 | 27.91 | 28.37 | 27.91 | 28.24 | 1,187,692 | +0.23(+0.83%) |
Aug 04, 2008 | 28.48 | 28.70 | 27.91 | 28.01 | 881,691 | -0.69(-2.39%) |
Aug 01, 2008 | 29.03 | 29.03 | 28.55 | 28.70 | 982,982 | -0.38(-1.29%) |
Jul 31, 2008 | 29.49 | 29.66 | 27.47 | 29.07 | 1,836,205 | -0.51(-1.73%) |
Jul 30, 2008 | 28.81 | 29.94 | 28.78 | 29.59 | 1,109,422 | +0.69(+2.40%) |
Jul 29, 2008 | 28.89 | 29.00 | 28.42 | 28.89 | 672,582 | +0.46(+1.63%) |
Jul 28, 2008 | 28.73 | 28.97 | 27.83 | 28.43 | 803,162 | -0.28(-0.98%) |
Jul 25, 2008 | 28.64 | 28.94 | 28.43 | 28.71 | 879,460 | +0.21(+0.74%) |
Jul 24, 2008 | 29.11 | 29.13 | 28.50 | 28.50 | 1,115,620 | -0.55(-1.89%) |
Jul 23, 2008 | 29.60 | 29.67 | 29.02 | 29.05 | 1,169,634 | -0.67(-2.26%) |
Jul 22, 2008 | 29.18 | 29.80 | 29.00 | 29.73 | 1,711,104 | -0.32(-1.06%) |
Jul 21, 2008 | 30.03 | 30.11 | 29.65 | 30.04 | 670,311 | +0.18(+0.61%) |
Jul 18, 2008 | 29.99 | 30.28 | 29.64 | 29.86 | 822,757 | -0.07(-0.22%) |
Jul 17, 2008 | 29.71 | 30.03 | 29.36 | 29.93 | 1,070,061 | +0.40(+1.37%) |
Jul 16, 2008 | 29.02 | 29.55 | 28.65 | 29.52 | 1,087,699 | +0.59(+2.05%) |
Jul 15, 2008 | 28.77 | 29.31 | 28.15 | 28.93 | 1,060,357 | +0.14(+0.50%) |
Jul 14, 2008 | 28.79 | 29.10 | 28.55 | 28.79 | 900,990 | +0.07(+0.23%) |
Jul 11, 2008 | 28.39 | 28.96 | 28.11 | 28.72 | 801,047 | +0.11(+0.38%) |
Jul 10, 2008 | 28.29 | 28.85 | 28.26 | 28.61 | 936,548 | +0.25(+0.87%) |
Jul 09, 2008 | 28.83 | 29.08 | 28.37 | 28.37 | 1,056,488 | -0.39(-1.36%) |
Jul 08, 2008 | 28.43 | 28.83 | 28.27 | 28.76 | 1,223,993 | +0.33(+1.14%) |
Jul 07, 2008 | 28.57 | 28.75 | 28.16 | 28.43 | 1,458,457 | -0.22(-0.76%) |
Jul 04, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.00(+0.00%) |
Jul 03, 2008 | 27.67 | 28.66 | 27.59 | 28.65 | 808,054 | +0.98(+3.55%) |
Jul 02, 2008 | 28.27 | 28.51 | 27.67 | 27.67 | 1,009,311 | -0.73(-2.57%) |