Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.23 | 27.42 | 25.78 | 27.42 | 1,331,684 | +1.58(+6.11%) |
Sep 29, 2008 | 28.31 | 28.56 | 25.46 | 25.84 | 1,394,148 | -3.13(-10.81%) |
Sep 26, 2008 | 28.63 | 29.00 | 28.18 | 28.97 | 0 | -0.21(-0.74%) |
Sep 25, 2008 | 29.24 | 29.61 | 28.96 | 29.19 | 1,436,817 | -0.03(-0.11%) |
Sep 24, 2008 | 29.74 | 30.11 | 29.06 | 29.22 | 1,333,785 | -0.44(-1.47%) |
Sep 23, 2008 | 30.24 | 30.74 | 29.45 | 29.66 | 1,365,864 | -0.60(-2.00%) |
Sep 22, 2008 | 31.56 | 31.59 | 30.12 | 30.26 | 1,213,632 | -1.11(-3.52%) |
Sep 19, 2008 | 30.94 | 32.63 | 30.89 | 31.37 | 0 | +0.87(+2.86%) |
Sep 18, 2008 | 29.66 | 30.77 | 29.16 | 30.50 | 1,910,873 | +1.08(+3.67%) |
Sep 17, 2008 | 29.53 | 29.88 | 28.49 | 29.42 | 2,197,220 | -0.29(-0.96%) |
Sep 16, 2008 | 28.59 | 29.81 | 27.93 | 29.70 | 2,339,581 | +0.44(+1.49%) |
Sep 15, 2008 | 29.24 | 29.96 | 28.46 | 29.27 | 1,801,143 | -0.96(-3.18%) |
Sep 12, 2008 | 28.82 | 30.46 | 28.82 | 30.23 | 1,053,027 | +1.13(+3.89%) |
Sep 11, 2008 | 28.59 | 29.27 | 28.08 | 29.10 | 1,273,549 | +0.33(+1.15%) |
Sep 10, 2008 | 28.15 | 28.98 | 27.82 | 28.77 | 1,792,975 | +0.76(+2.72%) |
Sep 09, 2008 | 29.36 | 29.42 | 28.01 | 28.01 | 1,592,818 | -1.61(-5.44%) |
Sep 08, 2008 | 29.91 | 29.97 | 29.25 | 29.62 | 1,086,652 | +0.17(+0.57%) |
Sep 05, 2008 | 29.73 | 29.89 | 28.51 | 29.45 | 0 | -0.25(-0.83%) |
Sep 04, 2008 | 29.90 | 30.11 | 29.16 | 29.70 | 1,234,046 | -0.12(-0.39%) |
Sep 03, 2008 | 29.75 | 30.33 | 29.55 | 29.81 | 1,129,865 | -0.18(-0.59%) |
Sep 02, 2008 | 30.65 | 30.65 | 29.74 | 29.99 | 936,044 | -0.77(-2.49%) |
Aug 29, 2008 | 31.22 | 31.35 | 30.56 | 30.76 | 0 | -0.42(-1.33%) |
Aug 28, 2008 | 31.21 | 31.39 | 30.55 | 31.17 | 440,558 | +0.12(+0.40%) |
Aug 27, 2008 | 30.89 | 31.32 | 30.81 | 31.05 | 706,946 | +0.38(+1.23%) |
Aug 26, 2008 | 30.56 | 31.11 | 30.55 | 30.67 | 1,217,530 | +0.08(+0.25%) |
Aug 25, 2008 | 31.09 | 31.31 | 30.51 | 30.59 | 745,998 | -0.65(-2.08%) |
Aug 22, 2008 | 31.32 | 31.50 | 30.89 | 31.24 | 0 | -0.11(-0.35%) |
Aug 21, 2008 | 30.95 | 31.50 | 30.87 | 31.35 | 1,257,548 | +0.35(+1.13%) |
Aug 20, 2008 | 31.08 | 31.35 | 30.74 | 31.00 | 964,661 | -0.06(-0.21%) |
Aug 19, 2008 | 30.50 | 31.14 | 30.50 | 31.07 | 543,107 | +0.57(+1.85%) |
Aug 18, 2008 | 30.88 | 31.22 | 30.48 | 30.50 | 967,863 | -0.34(-1.10%) |
Aug 15, 2008 | 30.87 | 31.13 | 30.58 | 30.84 | 0 | -0.02(-0.06%) |
Aug 14, 2008 | 31.15 | 31.23 | 30.57 | 30.86 | 718,138 | -0.51(-1.64%) |
Aug 13, 2008 | 31.02 | 31.46 | 30.55 | 31.37 | 929,074 | +0.40(+1.28%) |
Aug 12, 2008 | 30.75 | 31.15 | 30.65 | 30.98 | 1,114,972 | +0.29(+0.95%) |
Aug 11, 2008 | 30.26 | 30.75 | 29.94 | 30.68 | 1,892,854 | +0.49(+1.61%) |
Aug 08, 2008 | 31.29 | 31.73 | 29.70 | 30.20 | 2,806,130 | -2.36(-7.25%) |
Aug 07, 2008 | 32.36 | 32.97 | 32.06 | 32.56 | 1,207,725 | +0.09(+0.28%) |
Aug 06, 2008 | 31.66 | 32.53 | 31.66 | 32.47 | 1,111,373 | +0.83(+2.63%) |
Aug 05, 2008 | 31.18 | 31.68 | 30.67 | 31.63 | 1,363,640 | +0.62(+2.01%) |
Aug 04, 2008 | 31.72 | 31.91 | 30.73 | 31.01 | 902,539 | -0.77(-2.41%) |
Aug 01, 2008 | 32.52 | 32.93 | 31.76 | 31.78 | 875,782 | -0.59(-1.83%) |
Jul 31, 2008 | 32.69 | 32.92 | 32.03 | 32.37 | 881,014 | -0.46(-1.41%) |
Jul 30, 2008 | 32.22 | 32.92 | 31.98 | 32.83 | 1,050,624 | +0.64(+1.98%) |
Jul 29, 2008 | 32.50 | 32.57 | 31.66 | 32.19 | 834,587 | -0.39(-1.20%) |
Jul 28, 2008 | 32.22 | 32.75 | 31.98 | 32.58 | 882,286 | +0.37(+1.15%) |
Jul 25, 2008 | 32.91 | 33.33 | 32.12 | 32.21 | 1,191,913 | -0.70(-2.13%) |
Jul 24, 2008 | 33.15 | 33.78 | 32.48 | 32.91 | 747,522 | -0.21(-0.65%) |
Jul 23, 2008 | 33.49 | 33.80 | 32.97 | 33.13 | 1,013,030 | -0.44(-1.32%) |
Jul 22, 2008 | 34.47 | 34.88 | 33.46 | 33.57 | 1,194,622 | -1.07(-3.10%) |
Jul 21, 2008 | 34.04 | 34.74 | 33.74 | 34.64 | 713,422 | +0.64(+1.89%) |
Jul 18, 2008 | 33.89 | 34.72 | 33.36 | 34.00 | 1,631,870 | -0.10(-0.29%) |
Jul 17, 2008 | 35.55 | 35.62 | 33.86 | 34.10 | 1,210,308 | -1.38(-3.89%) |
Jul 16, 2008 | 36.77 | 37.00 | 35.25 | 35.47 | 937,925 | -1.25(-3.42%) |
Jul 15, 2008 | 37.50 | 37.64 | 36.57 | 36.73 | 857,164 | -1.04(-2.75%) |
Jul 14, 2008 | 37.58 | 38.00 | 37.50 | 37.77 | 840,354 | +0.46(+1.24%) |
Jul 11, 2008 | 36.62 | 37.60 | 36.48 | 37.31 | 1,123,927 | +0.53(+1.45%) |
Jul 10, 2008 | 36.77 | 37.14 | 36.38 | 36.77 | 678,003 | +0.05(+0.12%) |
Jul 09, 2008 | 36.18 | 36.98 | 35.94 | 36.73 | 938,747 | +0.64(+1.77%) |
Jul 08, 2008 | 36.59 | 36.68 | 35.23 | 36.09 | 1,073,769 | -0.61(-1.66%) |
Jul 07, 2008 | 37.50 | 37.61 | 36.19 | 36.70 | 1,123,549 | -0.75(-2.01%) |
Jul 04, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | +0.00(+0.00%) |
Jul 03, 2008 | 38.22 | 38.26 | 36.92 | 37.46 | 788,628 | -0.81(-2.11%) |
Jul 02, 2008 | 38.83 | 39.24 | 38.12 | 38.26 | 921,029 | -0.50(-1.29%) |