Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.42 | 32.42 | 31.24 | 32.40 | 1,671,043 | +0.71(+2.25%) |
Sep 29, 2008 | 32.74 | 33.04 | 31.69 | 31.69 | 2,176,224 | -1.47(-4.44%) |
Sep 26, 2008 | 33.13 | 33.30 | 32.21 | 33.16 | 0 | +0.07(+0.20%) |
Sep 25, 2008 | 32.91 | 33.33 | 32.73 | 33.10 | 1,083,603 | +0.18(+0.55%) |
Sep 24, 2008 | 32.87 | 33.32 | 32.51 | 32.91 | 1,392,572 | +0.11(+0.33%) |
Sep 23, 2008 | 33.34 | 34.02 | 32.78 | 32.80 | 1,197,313 | -0.52(-1.55%) |
Sep 22, 2008 | 33.28 | 40.07 | 33.27 | 33.32 | 1,532,623 | -0.59(-1.74%) |
Sep 19, 2008 | 34.36 | 35.08 | 33.34 | 33.91 | 0 | +0.09(+0.28%) |
Sep 18, 2008 | 32.92 | 34.12 | 32.84 | 33.82 | 3,295,723 | +1.26(+3.87%) |
Sep 17, 2008 | 32.61 | 33.49 | 32.26 | 32.56 | 2,484,342 | -0.71(-2.12%) |
Sep 16, 2008 | 32.61 | 33.36 | 32.00 | 33.26 | 2,858,982 | +0.18(+0.55%) |
Sep 15, 2008 | 33.13 | 33.79 | 32.96 | 33.08 | 1,599,329 | -1.11(-3.26%) |
Sep 12, 2008 | 33.37 | 34.20 | 32.97 | 34.20 | 0 | +0.58(+1.73%) |
Sep 11, 2008 | 32.38 | 33.65 | 31.99 | 33.61 | 2,327,059 | +0.90(+2.74%) |
Sep 10, 2008 | 32.48 | 33.16 | 32.31 | 32.72 | 2,489,451 | +0.39(+1.19%) |
Sep 09, 2008 | 31.59 | 33.83 | 31.58 | 32.33 | 5,310,534 | -4.09(-11.24%) |
Sep 08, 2008 | 36.12 | 36.53 | 35.72 | 36.42 | 1,141,416 | +1.07(+3.03%) |
Sep 05, 2008 | 34.93 | 35.46 | 34.73 | 35.35 | 0 | +0.23(+0.66%) |
Sep 04, 2008 | 35.56 | 35.65 | 34.98 | 35.12 | 1,204,270 | -0.57(-1.59%) |
Sep 03, 2008 | 35.52 | 35.90 | 35.35 | 35.69 | 1,904,249 | +0.01(+0.02%) |
Sep 02, 2008 | 35.54 | 36.50 | 35.53 | 35.68 | 1,567,231 | +0.54(+1.53%) |
Aug 29, 2008 | 35.65 | 35.83 | 35.11 | 35.14 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.28 | 36.02 | 35.18 | 36.00 | 1,092,645 | +0.87(+2.47%) |
Aug 27, 2008 | 34.91 | 35.27 | 34.90 | 35.13 | 1,430,730 | +0.15(+0.44%) |
Aug 26, 2008 | 34.46 | 34.98 | 34.46 | 34.98 | 1,057,505 | +0.47(+1.35%) |
Aug 25, 2008 | 34.58 | 35.05 | 34.09 | 34.52 | 1,440,549 | -0.60(-1.72%) |
Aug 22, 2008 | 34.73 | 35.30 | 34.73 | 35.12 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.25 | 34.73 | 34.25 | 34.60 | 1,037,172 | +0.05(+0.15%) |
Aug 20, 2008 | 34.59 | 34.79 | 34.03 | 34.55 | 1,174,026 | +0.05(+0.15%) |
Aug 19, 2008 | 34.84 | 34.84 | 33.87 | 34.50 | 1,809,565 | -0.17(-0.50%) |
Aug 18, 2008 | 35.00 | 35.22 | 34.50 | 34.68 | 942,843 | -0.20(-0.58%) |
Aug 15, 2008 | 34.25 | 35.00 | 34.21 | 34.88 | 0 | +0.47(+1.35%) |
Aug 14, 2008 | 34.18 | 34.71 | 33.93 | 34.41 | 1,020,787 | +0.15(+0.43%) |
Aug 13, 2008 | 34.12 | 34.35 | 33.63 | 34.27 | 1,184,919 | +0.05(+0.15%) |
Aug 12, 2008 | 34.80 | 34.81 | 34.14 | 34.22 | 793,899 | -0.50(-1.43%) |
Aug 11, 2008 | 33.97 | 34.92 | 33.76 | 34.71 | 1,121,781 | +0.59(+1.73%) |
Aug 08, 2008 | 32.53 | 34.17 | 32.51 | 34.12 | 1,175,758 | +1.62(+4.98%) |
Aug 07, 2008 | 32.65 | 33.15 | 32.24 | 32.51 | 1,078,375 | -0.60(-1.80%) |
Aug 06, 2008 | 33.58 | 33.58 | 32.80 | 33.10 | 1,673,370 | -0.55(-1.65%) |
Aug 05, 2008 | 32.39 | 33.70 | 32.34 | 33.66 | 1,648,883 | +1.54(+4.81%) |
Aug 04, 2008 | 32.08 | 32.45 | 31.84 | 32.11 | 1,239,522 | +0.00(+0.00%) |
Aug 01, 2008 | 32.18 | 32.45 | 31.89 | 32.11 | 2,277,916 | +0.05(+0.16%) |
Jul 31, 2008 | 32.19 | 32.52 | 31.98 | 32.06 | 1,298,891 | -0.39(-1.21%) |
Jul 30, 2008 | 32.45 | 32.79 | 32.12 | 32.45 | 1,250,578 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,121 | +0.90(+2.86%) |
Jul 28, 2008 | 31.89 | 32.04 | 31.38 | 31.38 | 855,531 | -0.51(-1.60%) |
Jul 25, 2008 | 31.72 | 32.13 | 31.38 | 31.89 | 1,156,344 | +0.53(+1.70%) |
Jul 24, 2008 | 31.99 | 32.11 | 31.34 | 31.35 | 1,089,738 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.54 | 32.05 | 1,752,340 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.71 | 31.05 | 32.15 | 2,023,785 | -0.81(-2.45%) |
Jul 21, 2008 | 32.87 | 33.29 | 32.53 | 32.96 | 1,685,260 | +0.04(+0.13%) |
Jul 18, 2008 | 31.59 | 33.04 | 31.59 | 32.91 | 2,054,902 | +1.19(+3.77%) |
Jul 17, 2008 | 30.38 | 31.78 | 30.38 | 31.72 | 1,948,491 | +1.32(+4.34%) |
Jul 16, 2008 | 30.08 | 30.56 | 29.18 | 30.40 | 2,574,033 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.76 | 29.75 | 30.12 | 1,480,579 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.29 | 30.48 | 30.69 | 896,403 | -0.13(-0.43%) |
Jul 11, 2008 | 31.24 | 31.24 | 30.44 | 30.82 | 1,401,799 | -0.66(-2.11%) |
Jul 10, 2008 | 31.05 | 31.81 | 31.05 | 31.49 | 1,301,758 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.57 | 31.00 | 31.01 | 1,218,907 | -0.39(-1.25%) |
Jul 08, 2008 | 30.79 | 31.43 | 30.73 | 31.41 | 1,452,743 | +0.42(+1.36%) |
Jul 07, 2008 | 31.30 | 31.55 | 30.75 | 30.98 | 1,620,994 | -0.12(-0.40%) |
Jul 04, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.00(+0.00%) |
Jul 03, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.23(+0.73%) |
Jul 02, 2008 | 31.57 | 31.66 | 30.88 | 30.88 | 1,839,695 | -0.92(-2.89%) |