Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.54 | 30.79 | 29.89 | 30.68 | 114,351 | +0.94(+3.15%) |
Sep 29, 2008 | 31.59 | 31.59 | 29.37 | 29.74 | 61,740 | -2.16(-6.77%) |
Sep 26, 2008 | 31.54 | 31.90 | 31.24 | 31.90 | 0 | +0.05(+0.17%) |
Sep 25, 2008 | 31.79 | 32.11 | 31.45 | 31.85 | 72,611 | +0.56(+1.78%) |
Sep 24, 2008 | 32.31 | 32.31 | 31.11 | 31.29 | 44,296 | -0.08(-0.27%) |
Sep 23, 2008 | 31.86 | 32.10 | 31.30 | 31.37 | 56,211 | -0.50(-1.58%) |
Sep 22, 2008 | 34.08 | 34.08 | 31.82 | 31.88 | 27,609 | -1.05(-3.18%) |
Sep 19, 2008 | 34.72 | 63.07 | 31.53 | 32.92 | 0 | +1.14(+3.58%) |
Sep 18, 2008 | 30.95 | 31.94 | 29.93 | 31.79 | 165,415 | +1.31(+4.28%) |
Sep 17, 2008 | 31.43 | 31.56 | 30.48 | 30.48 | 62,196 | -1.40(-4.41%) |
Sep 16, 2008 | 30.75 | 32.06 | 30.75 | 31.88 | 2,024,926 | +0.31(+0.99%) |
Sep 15, 2008 | 31.98 | 32.56 | 31.57 | 31.57 | 3,913,954 | -1.40(-4.26%) |
Sep 12, 2008 | 32.66 | 32.98 | 32.58 | 32.98 | 37,206 | +0.23(+0.69%) |
Sep 11, 2008 | 32.30 | 32.75 | 32.22 | 32.75 | 24,809 | +0.25(+0.75%) |
Sep 10, 2008 | 32.45 | 32.75 | 32.38 | 32.51 | 25,287 | +0.21(+0.65%) |
Sep 09, 2008 | 33.28 | 33.37 | 32.30 | 32.30 | 49,553 | -1.06(-3.18%) |
Sep 08, 2008 | 33.59 | 33.63 | 33.04 | 33.36 | 18,560 | +0.63(+1.91%) |
Sep 05, 2008 | 32.38 | 32.73 | 32.07 | 32.73 | 0 | +0.03(+0.08%) |
Sep 04, 2008 | 33.28 | 33.32 | 32.59 | 32.71 | 32,051 | -0.89(-2.64%) |
Sep 03, 2008 | 33.53 | 33.63 | 33.32 | 33.59 | 51,295 | -0.03(-0.09%) |
Sep 02, 2008 | 34.15 | 34.20 | 33.56 | 33.62 | 32,494 | -0.15(-0.43%) |
Aug 29, 2008 | 34.05 | 34.12 | 33.77 | 33.77 | 33,015 | -0.34(-0.98%) |
Aug 28, 2008 | 33.95 | 34.11 | 33.91 | 34.11 | 15,720 | +0.41(+1.22%) |
Aug 27, 2008 | 33.47 | 33.79 | 33.41 | 33.69 | 95,606 | +0.23(+0.68%) |
Aug 26, 2008 | 33.37 | 33.56 | 33.27 | 33.46 | 609,226 | +0.11(+0.34%) |
Aug 25, 2008 | 33.75 | 33.77 | 33.28 | 33.35 | 37,264 | -0.56(-1.67%) |
Aug 22, 2008 | 33.82 | 33.94 | 33.80 | 33.91 | 12,409 | +0.31(+0.91%) |
Aug 21, 2008 | 33.29 | 33.69 | 33.29 | 33.61 | 151,280 | +0.13(+0.39%) |
Aug 20, 2008 | 33.33 | 33.56 | 33.22 | 33.48 | 49,761 | +0.15(+0.46%) |
Aug 19, 2008 | 33.50 | 33.50 | 33.26 | 33.33 | 26,871 | -0.30(-0.89%) |
Aug 18, 2008 | 34.01 | 34.22 | 33.54 | 33.62 | 45,525 | -0.47(-1.39%) |
Aug 15, 2008 | 34.08 | 34.13 | 33.93 | 34.10 | 0 | +0.16(+0.47%) |
Aug 14, 2008 | 33.57 | 34.05 | 33.57 | 33.94 | 32,693 | +0.12(+0.35%) |
Aug 13, 2008 | 33.66 | 33.82 | 33.56 | 33.82 | 17,775 | -0.09(-0.25%) |
Aug 12, 2008 | 34.21 | 34.21 | 33.85 | 33.91 | 27,491 | -0.41(-1.20%) |
Aug 11, 2008 | 34.01 | 34.42 | 33.95 | 34.32 | 21,302 | +0.29(+0.86%) |
Aug 08, 2008 | 33.29 | 34.04 | 33.29 | 34.03 | 63,763 | +0.72(+2.15%) |
Aug 07, 2008 | 33.56 | 33.69 | 33.30 | 33.31 | 189,197 | -0.57(-1.69%) |
Aug 06, 2008 | 33.65 | 33.88 | 33.64 | 33.88 | 28,919 | +0.18(+0.52%) |
Aug 05, 2008 | 33.11 | 33.71 | 33.08 | 33.71 | 35,338 | +0.90(+2.75%) |
Aug 04, 2008 | 33.04 | 33.09 | 32.81 | 32.81 | 75,222 | -0.30(-0.90%) |
Aug 01, 2008 | 33.21 | 33.21 | 32.93 | 33.11 | 158,112 | -0.17(-0.50%) |
Jul 31, 2008 | 33.45 | 33.71 | 33.26 | 33.27 | 112,456 | -0.37(-1.11%) |
Jul 30, 2008 | 33.30 | 33.67 | 33.25 | 33.65 | 74,507 | +0.63(+1.90%) |
Jul 29, 2008 | 33.02 | 33.02 | 32.52 | 33.02 | 51,498 | +0.49(+1.52%) |
Jul 28, 2008 | 32.93 | 33.01 | 32.53 | 32.53 | 10,062 | -0.49(-1.47%) |
Jul 25, 2008 | 33.07 | 33.13 | 32.83 | 33.01 | 63,582 | +0.13(+0.40%) |
Jul 24, 2008 | 33.69 | 33.69 | 32.88 | 32.88 | 31,454 | -0.73(-2.17%) |
Jul 23, 2008 | 33.57 | 33.72 | 33.42 | 33.61 | 125,465 | +0.29(+0.87%) |
Jul 22, 2008 | 32.84 | 33.32 | 32.84 | 33.32 | 66,077 | +0.37(+1.11%) |
Jul 21, 2008 | 33.17 | 33.21 | 32.95 | 32.95 | 151,860 | -0.08(-0.23%) |
Jul 18, 2008 | 33.12 | 33.12 | 32.83 | 33.03 | 119,165 | +0.04(+0.12%) |
Jul 17, 2008 | 32.81 | 33.07 | 32.60 | 32.99 | 153,596 | +0.39(+1.20%) |
Jul 16, 2008 | 31.92 | 32.60 | 31.79 | 32.60 | 122,644 | +0.58(+1.80%) |
Jul 15, 2008 | 31.92 | 32.36 | 31.52 | 32.02 | 168,172 | -0.33(-1.01%) |
Jul 14, 2008 | 32.73 | 32.73 | 32.21 | 32.35 | 141,847 | -0.36(-1.10%) |
Jul 11, 2008 | 32.50 | 32.75 | 32.21 | 32.71 | 80,406 | -0.04(-0.12%) |
Jul 10, 2008 | 32.75 | 32.95 | 32.47 | 32.75 | 109,081 | +0.05(+0.14%) |
Jul 09, 2008 | 33.43 | 33.45 | 32.69 | 32.70 | 75,773 | -0.66(-1.97%) |
Jul 08, 2008 | 32.75 | 33.36 | 32.66 | 33.36 | 243,601 | +0.53(+1.63%) |
Jul 07, 2008 | 33.20 | 33.30 | 32.50 | 32.82 | 210,614 | -0.22(-0.67%) |
Jul 04, 2008 | 33.29 | 33.29 | 32.75 | 33.04 | 171,600 | +0.00(+0.00%) |
Jul 03, 2008 | 33.29 | 33.29 | 32.75 | 33.04 | 171,600 | -0.03(-0.09%) |
Jul 02, 2008 | 33.71 | 33.75 | 33.08 | 33.08 | 102,523 | -0.50(-1.48%) |