Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.73 | 33.35 | 32.45 | 33.35 | 202,522 | +0.65(+1.99%) |
Sep 29, 2008 | 33.07 | 33.41 | 32.36 | 32.69 | 112,259 | -1.24(-3.64%) |
Sep 26, 2008 | 33.98 | 34.70 | 33.64 | 33.93 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.68 | 34.04 | 32.68 | 33.84 | 126,355 | +1.54(+4.76%) |
Sep 24, 2008 | 32.35 | 32.49 | 31.90 | 32.30 | 89,107 | +0.11(+0.33%) |
Sep 23, 2008 | 32.30 | 33.57 | 32.19 | 32.19 | 116,145 | -0.68(-2.08%) |
Sep 22, 2008 | 34.33 | 34.33 | 32.45 | 32.88 | 148,300 | -1.02(-3.01%) |
Sep 19, 2008 | 33.90 | 35.31 | 33.46 | 33.90 | 0 | +2.15(+6.77%) |
Sep 18, 2008 | 32.23 | 32.81 | 31.40 | 31.75 | 380,749 | -0.53(-1.64%) |
Sep 17, 2008 | 33.37 | 33.57 | 31.57 | 32.28 | 527,224 | -1.46(-4.34%) |
Sep 16, 2008 | 32.23 | 33.98 | 32.23 | 33.74 | 199,702 | +0.96(+2.93%) |
Sep 15, 2008 | 33.34 | 34.21 | 32.23 | 32.78 | 138,415 | -0.68(-2.03%) |
Sep 12, 2008 | 33.00 | 33.82 | 33.00 | 33.46 | 132,291 | +0.40(+1.20%) |
Sep 11, 2008 | 32.24 | 33.57 | 32.24 | 33.06 | 315,574 | +0.07(+0.20%) |
Sep 10, 2008 | 34.47 | 34.47 | 32.75 | 33.00 | 311,929 | -0.24(-0.73%) |
Sep 09, 2008 | 33.57 | 33.82 | 33.12 | 33.24 | 129,268 | -0.18(-0.54%) |
Sep 08, 2008 | 34.98 | 34.98 | 32.75 | 33.42 | 107,416 | +0.34(+1.01%) |
Sep 05, 2008 | 32.57 | 33.20 | 32.51 | 33.08 | 0 | +0.50(+1.52%) |
Sep 04, 2008 | 32.90 | 33.26 | 32.30 | 32.59 | 157,386 | -0.46(-1.40%) |
Sep 03, 2008 | 32.38 | 33.77 | 32.38 | 33.05 | 144,806 | +0.35(+1.07%) |
Sep 02, 2008 | 32.49 | 32.85 | 32.12 | 32.70 | 176,564 | +0.78(+2.44%) |
Aug 29, 2008 | 32.47 | 32.57 | 31.78 | 31.92 | 0 | +0.11(+0.34%) |
Aug 28, 2008 | 31.35 | 32.12 | 31.18 | 31.81 | 117,439 | +0.82(+2.64%) |
Aug 27, 2008 | 32.19 | 32.23 | 30.60 | 31.00 | 185,942 | -1.03(-3.23%) |
Aug 26, 2008 | 32.65 | 32.79 | 31.43 | 32.03 | 147,288 | -0.42(-1.30%) |
Aug 25, 2008 | 32.77 | 32.94 | 32.21 | 32.45 | 47,933 | -0.44(-1.35%) |
Aug 22, 2008 | 33.25 | 33.28 | 32.61 | 32.90 | 38,423 | -0.01(-0.02%) |
Aug 21, 2008 | 32.79 | 33.18 | 32.59 | 32.90 | 81,464 | +0.01(+0.04%) |
Aug 20, 2008 | 32.41 | 33.20 | 32.04 | 32.89 | 95,268 | +0.44(+1.35%) |
Aug 19, 2008 | 30.85 | 32.56 | 30.85 | 32.45 | 378,976 | +1.74(+5.66%) |
Aug 18, 2008 | 31.53 | 31.56 | 30.49 | 30.71 | 71,803 | -0.59(-1.89%) |
Aug 15, 2008 | 30.85 | 31.49 | 30.72 | 31.30 | 0 | +0.75(+2.46%) |
Aug 14, 2008 | 30.69 | 30.96 | 30.37 | 30.55 | 67,836 | -0.20(-0.65%) |
Aug 13, 2008 | 30.83 | 30.89 | 30.23 | 30.75 | 55,631 | -0.31(-0.99%) |
Aug 12, 2008 | 31.42 | 31.42 | 30.95 | 31.06 | 45,372 | -0.36(-1.13%) |
Aug 11, 2008 | 31.00 | 31.66 | 30.95 | 31.42 | 240,852 | +0.32(+1.01%) |
Aug 08, 2008 | 31.43 | 31.73 | 30.97 | 31.10 | 98,470 | -0.33(-1.05%) |
Aug 07, 2008 | 32.25 | 32.37 | 31.22 | 31.43 | 691,015 | -0.63(-1.97%) |
Aug 06, 2008 | 33.61 | 33.63 | 31.84 | 32.06 | 410,861 | -1.51(-4.50%) |
Aug 05, 2008 | 33.37 | 33.77 | 33.08 | 33.57 | 171,272 | +0.40(+1.21%) |
Aug 04, 2008 | 33.92 | 34.01 | 32.49 | 33.17 | 152,805 | -0.88(-2.58%) |
Aug 01, 2008 | 34.25 | 34.28 | 33.77 | 34.05 | 80,894 | -0.30(-0.88%) |
Jul 31, 2008 | 34.78 | 34.91 | 33.62 | 34.35 | 181,020 | -0.45(-1.29%) |
Jul 30, 2008 | 34.59 | 35.04 | 34.24 | 34.80 | 141,010 | +0.34(+0.99%) |
Jul 29, 2008 | 34.46 | 34.65 | 33.93 | 34.46 | 290,552 | +0.08(+0.23%) |
Jul 28, 2008 | 34.55 | 34.89 | 33.45 | 34.38 | 101,562 | -0.17(-0.49%) |
Jul 25, 2008 | 34.18 | 34.83 | 33.98 | 34.55 | 223,956 | +0.30(+0.88%) |
Jul 24, 2008 | 34.58 | 34.75 | 33.20 | 34.24 | 97,197 | -0.01(-0.02%) |
Jul 23, 2008 | 33.09 | 34.25 | 32.90 | 34.25 | 125,579 | +1.16(+3.51%) |
Jul 22, 2008 | 32.23 | 33.28 | 31.93 | 33.09 | 214,650 | +0.69(+2.13%) |
Jul 21, 2008 | 33.24 | 33.45 | 32.03 | 32.40 | 92,167 | -0.64(-1.93%) |
Jul 18, 2008 | 32.57 | 33.04 | 32.14 | 33.04 | 115,338 | +0.49(+1.51%) |
Jul 17, 2008 | 32.90 | 33.13 | 32.38 | 32.55 | 132,655 | -0.30(-0.92%) |
Jul 16, 2008 | 30.38 | 32.90 | 30.38 | 32.85 | 246,167 | +2.34(+7.68%) |
Jul 15, 2008 | 30.53 | 30.84 | 29.89 | 30.50 | 164,757 | -0.21(-0.68%) |
Jul 14, 2008 | 30.90 | 31.27 | 30.24 | 30.71 | 79,355 | -0.09(-0.28%) |
Jul 11, 2008 | 31.56 | 31.56 | 29.26 | 30.80 | 152,239 | -0.99(-3.11%) |
Jul 10, 2008 | 31.94 | 32.47 | 30.98 | 31.79 | 187,843 | +0.05(+0.17%) |
Jul 09, 2008 | 33.64 | 33.66 | 30.83 | 31.73 | 227,596 | -1.86(-5.54%) |
Jul 08, 2008 | 32.30 | 33.59 | 32.16 | 33.59 | 114,079 | +1.61(+5.04%) |
Jul 07, 2008 | 32.38 | 33.12 | 31.67 | 31.98 | 89,067 | -0.66(-2.02%) |
Jul 04, 2008 | 33.14 | 33.14 | 32.40 | 32.64 | 54,583 | +0.00(+0.00%) |
Jul 03, 2008 | 33.14 | 33.14 | 32.40 | 32.64 | 54,583 | -0.31(-0.94%) |
Jul 02, 2008 | 34.33 | 34.37 | 32.73 | 32.95 | 128,413 | -1.09(-3.22%) |