Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.08 | 33.32 | 31.82 | 32.86 | 2,511,522 | +0.17(+0.54%) |
Sep 29, 2008 | 33.58 | 33.97 | 32.42 | 32.69 | 941,337 | -0.78(-2.34%) |
Sep 26, 2008 | 32.86 | 33.56 | 32.67 | 33.47 | 0 | -2.70(-7.46%) |
Sep 25, 2008 | 35.09 | 36.25 | 35.07 | 36.17 | 1,728,373 | +1.13(+3.22%) |
Sep 24, 2008 | 35.12 | 35.18 | 34.40 | 35.04 | 708,216 | +0.03(+0.09%) |
Sep 23, 2008 | 35.57 | 35.66 | 34.70 | 35.01 | 898,405 | -0.18(-0.50%) |
Sep 22, 2008 | 34.76 | 35.47 | 34.76 | 35.18 | 671,151 | +0.31(+0.89%) |
Sep 19, 2008 | 34.03 | 35.17 | 33.10 | 34.87 | 0 | +1.87(+5.66%) |
Sep 18, 2008 | 33.02 | 33.46 | 32.24 | 33.00 | 991,410 | -0.02(-0.06%) |
Sep 17, 2008 | 34.23 | 34.31 | 32.97 | 33.02 | 821,260 | -0.96(-2.82%) |
Sep 16, 2008 | 34.00 | 34.00 | 32.89 | 33.98 | 1,401,014 | +0.72(+2.16%) |
Sep 15, 2008 | 33.63 | 34.05 | 32.72 | 33.26 | 548,947 | -0.67(-1.97%) |
Sep 12, 2008 | 33.73 | 34.13 | 33.71 | 33.93 | 623,730 | -0.34(-0.98%) |
Sep 11, 2008 | 34.09 | 34.48 | 33.80 | 34.27 | 611,391 | +0.16(+0.48%) |
Sep 10, 2008 | 34.28 | 34.47 | 33.55 | 34.11 | 823,519 | -0.13(-0.38%) |
Sep 09, 2008 | 35.15 | 35.46 | 34.18 | 34.24 | 954,286 | -1.02(-2.89%) |
Sep 08, 2008 | 35.33 | 35.92 | 35.18 | 35.25 | 834,917 | +0.08(+0.24%) |
Sep 05, 2008 | 34.83 | 35.44 | 34.68 | 35.17 | 0 | +0.40(+1.16%) |
Sep 04, 2008 | 34.99 | 35.12 | 34.55 | 34.77 | 643,651 | -0.35(-1.00%) |
Sep 03, 2008 | 35.01 | 35.36 | 34.82 | 35.12 | 549,775 | +0.08(+0.24%) |
Sep 02, 2008 | 34.15 | 35.53 | 33.81 | 35.03 | 527,329 | -0.12(-0.35%) |
Aug 29, 2008 | 35.49 | 35.51 | 35.09 | 35.16 | 442,391 | -0.29(-0.82%) |
Aug 28, 2008 | 35.43 | 35.59 | 35.22 | 35.45 | 414,603 | +0.06(+0.17%) |
Aug 27, 2008 | 35.33 | 35.61 | 35.17 | 35.39 | 600,680 | +0.07(+0.20%) |
Aug 26, 2008 | 35.32 | 35.39 | 35.01 | 35.32 | 588,139 | +0.10(+0.28%) |
Aug 25, 2008 | 35.41 | 35.41 | 35.02 | 35.22 | 972,944 | -0.08(-0.22%) |
Aug 22, 2008 | 35.40 | 35.66 | 35.18 | 35.30 | 649,249 | -0.14(-0.38%) |
Aug 21, 2008 | 35.90 | 36.05 | 35.30 | 35.44 | 528,674 | -0.67(-1.87%) |
Aug 20, 2008 | 35.93 | 36.45 | 35.84 | 36.11 | 405,317 | -0.03(-0.07%) |
Aug 19, 2008 | 36.56 | 36.69 | 36.04 | 36.14 | 471,621 | -0.40(-1.10%) |
Aug 18, 2008 | 36.11 | 36.75 | 35.65 | 36.54 | 910,926 | +0.43(+1.20%) |
Aug 15, 2008 | 35.23 | 36.24 | 35.14 | 36.10 | 0 | +0.88(+2.48%) |
Aug 14, 2008 | 33.37 | 35.55 | 33.37 | 35.23 | 2,149,051 | +2.49(+7.60%) |
Aug 13, 2008 | 33.13 | 33.28 | 32.60 | 32.74 | 572,378 | -0.68(-2.04%) |
Aug 12, 2008 | 33.38 | 33.70 | 33.35 | 33.42 | 360,228 | -0.14(-0.41%) |
Aug 11, 2008 | 32.97 | 33.56 | 32.91 | 33.56 | 468,610 | +0.59(+1.79%) |
Aug 08, 2008 | 32.51 | 33.11 | 32.51 | 32.97 | 407,568 | +0.50(+1.54%) |
Aug 07, 2008 | 32.63 | 32.80 | 32.45 | 32.47 | 371,792 | -0.33(-1.01%) |
Aug 06, 2008 | 32.43 | 32.91 | 32.33 | 32.80 | 443,160 | +0.18(+0.54%) |
Aug 05, 2008 | 31.84 | 32.63 | 31.84 | 32.62 | 575,535 | +0.87(+2.74%) |
Aug 04, 2008 | 31.70 | 31.82 | 31.44 | 31.75 | 377,655 | +0.12(+0.37%) |
Aug 01, 2008 | 31.51 | 31.88 | 31.14 | 31.64 | 874,753 | +0.04(+0.12%) |
Jul 31, 2008 | 30.66 | 31.85 | 30.66 | 31.60 | 1,027,611 | +0.82(+2.65%) |
Jul 30, 2008 | 31.32 | 31.55 | 30.63 | 30.78 | 1,197,541 | -0.73(-2.30%) |
Jul 29, 2008 | 30.74 | 31.51 | 30.51 | 31.51 | 534,515 | +0.60(+1.95%) |
Jul 28, 2008 | 30.44 | 31.00 | 30.34 | 30.90 | 440,570 | +0.47(+1.53%) |
Jul 25, 2008 | 31.27 | 31.41 | 30.37 | 30.44 | 721,744 | -0.77(-2.47%) |
Jul 24, 2008 | 31.49 | 31.55 | 31.14 | 31.21 | 486,059 | -0.20(-0.64%) |
Jul 23, 2008 | 30.99 | 31.58 | 30.70 | 31.41 | 573,095 | +0.34(+1.08%) |
Jul 22, 2008 | 30.39 | 31.14 | 30.39 | 31.07 | 526,024 | +0.56(+1.85%) |
Jul 21, 2008 | 30.57 | 30.70 | 30.22 | 30.51 | 568,187 | +0.09(+0.30%) |
Jul 18, 2008 | 30.63 | 30.99 | 30.26 | 30.42 | 627,426 | -0.32(-1.05%) |
Jul 17, 2008 | 30.16 | 30.80 | 29.94 | 30.74 | 1,050,701 | +0.49(+1.63%) |
Jul 16, 2008 | 29.16 | 30.44 | 29.06 | 30.25 | 925,956 | +0.99(+3.39%) |
Jul 15, 2008 | 28.19 | 29.43 | 28.19 | 29.26 | 1,177,042 | +0.86(+3.04%) |
Jul 14, 2008 | 28.45 | 28.53 | 28.01 | 28.40 | 746,850 | +0.19(+0.69%) |
Jul 11, 2008 | 28.05 | 28.29 | 27.74 | 28.20 | 489,387 | -0.01(-0.05%) |
Jul 10, 2008 | 27.95 | 28.21 | 27.69 | 28.21 | 595,563 | +0.19(+0.69%) |
Jul 09, 2008 | 28.30 | 28.43 | 27.93 | 28.02 | 596,362 | -0.21(-0.76%) |
Jul 08, 2008 | 27.60 | 28.23 | 27.60 | 28.23 | 808,919 | +0.63(+2.28%) |
Jul 07, 2008 | 27.41 | 28.15 | 27.29 | 27.60 | 1,195,617 | +0.38(+1.38%) |
Jul 04, 2008 | 27.27 | 27.48 | 27.13 | 27.23 | 490,115 | +0.00(+0.00%) |
Jul 03, 2008 | 27.27 | 27.48 | 27.13 | 27.23 | 490,115 | -0.02(-0.07%) |
Jul 02, 2008 | 28.12 | 28.22 | 27.23 | 27.25 | 1,338,761 | +0.80(+3.01%) |