Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.82 | 31.92 | 29.76 | 30.41 | 145,081 | -1.15(-3.64%) |
Sep 29, 2008 | 31.95 | 32.48 | 30.92 | 31.56 | 53,577 | -0.68(-2.11%) |
Sep 26, 2008 | 31.77 | 32.48 | 31.41 | 32.24 | 72,637 | +0.20(+0.62%) |
Sep 25, 2008 | 31.08 | 32.35 | 31.08 | 32.04 | 136,972 | +1.01(+3.25%) |
Sep 24, 2008 | 31.94 | 32.23 | 31.03 | 31.03 | 61,580 | -0.79(-2.48%) |
Sep 23, 2008 | 31.78 | 32.37 | 31.74 | 31.82 | 56,960 | +0.11(+0.35%) |
Sep 22, 2008 | 32.07 | 32.20 | 31.28 | 31.71 | 144,436 | -0.50(-1.55%) |
Sep 19, 2008 | 30.98 | 32.48 | 30.29 | 32.21 | 224,173 | +2.09(+6.94%) |
Sep 18, 2008 | 30.70 | 30.70 | 28.98 | 30.12 | 182,214 | -0.01(-0.03%) |
Sep 17, 2008 | 31.75 | 31.88 | 30.04 | 30.13 | 83,241 | -1.78(-5.58%) |
Sep 16, 2008 | 30.84 | 32.01 | 30.62 | 31.91 | 87,155 | +0.66(+2.11%) |
Sep 15, 2008 | 31.61 | 31.97 | 30.69 | 31.25 | 62,419 | -0.75(-2.34%) |
Sep 12, 2008 | 32.37 | 32.80 | 31.76 | 32.00 | 81,233 | -0.57(-1.75%) |
Sep 11, 2008 | 32.67 | 33.03 | 32.08 | 32.57 | 147,210 | -0.29(-0.88%) |
Sep 10, 2008 | 33.41 | 33.42 | 32.64 | 32.86 | 162,684 | -0.19(-0.57%) |
Sep 09, 2008 | 31.81 | 33.65 | 31.81 | 33.05 | 691,532 | +1.30(+4.09%) |
Sep 08, 2008 | 31.25 | 32.16 | 31.11 | 31.75 | 207,735 | +1.12(+3.66%) |
Sep 05, 2008 | 30.80 | 30.80 | 30.21 | 30.63 | 132,891 | -0.17(-0.55%) |
Sep 04, 2008 | 32.11 | 32.18 | 30.80 | 30.80 | 123,241 | -1.50(-4.64%) |
Sep 03, 2008 | 31.33 | 32.42 | 31.05 | 32.30 | 183,093 | +0.84(+2.67%) |
Sep 02, 2008 | 30.89 | 32.00 | 30.81 | 31.46 | 106,813 | +1.09(+3.59%) |
Aug 29, 2008 | 30.77 | 30.77 | 29.77 | 30.37 | 50,131 | -0.53(-1.72%) |
Aug 28, 2008 | 30.82 | 31.18 | 30.64 | 30.90 | 104,037 | +0.12(+0.39%) |
Aug 27, 2008 | 30.35 | 30.80 | 30.35 | 30.78 | 77,679 | +0.34(+1.12%) |
Aug 26, 2008 | 30.19 | 30.50 | 30.01 | 30.44 | 125,384 | +0.24(+0.79%) |
Aug 25, 2008 | 30.50 | 30.50 | 29.82 | 30.20 | 103,773 | -0.40(-1.31%) |
Aug 22, 2008 | 30.55 | 31.10 | 30.33 | 30.60 | 116,483 | +0.16(+0.53%) |
Aug 21, 2008 | 30.51 | 30.95 | 30.03 | 30.44 | 145,759 | -0.42(-1.36%) |
Aug 20, 2008 | 30.91 | 31.33 | 30.35 | 30.86 | 155,216 | -0.02(-0.06%) |
Aug 19, 2008 | 30.72 | 31.13 | 30.48 | 30.88 | 156,538 | -0.05(-0.16%) |
Aug 18, 2008 | 31.10 | 31.10 | 30.28 | 30.93 | 191,133 | -0.21(-0.67%) |
Aug 15, 2008 | 31.72 | 31.95 | 30.62 | 31.14 | 178,246 | -0.29(-0.92%) |
Aug 14, 2008 | 30.74 | 31.47 | 30.38 | 31.43 | 174,218 | +0.53(+1.72%) |
Aug 13, 2008 | 30.79 | 31.22 | 30.22 | 30.90 | 233,146 | +0.10(+0.32%) |
Aug 12, 2008 | 31.18 | 31.26 | 30.66 | 30.80 | 126,433 | -0.51(-1.63%) |
Aug 11, 2008 | 30.64 | 31.63 | 29.69 | 31.31 | 75,887 | +0.63(+2.05%) |
Aug 08, 2008 | 30.01 | 30.81 | 29.70 | 30.68 | 71,413 | +1.30(+4.42%) |
Aug 07, 2008 | 29.57 | 29.77 | 29.17 | 29.38 | 58,601 | -0.33(-1.11%) |
Aug 06, 2008 | 30.29 | 30.88 | 28.98 | 29.71 | 153,224 | -0.68(-2.24%) |
Aug 05, 2008 | 29.12 | 30.47 | 28.47 | 30.39 | 149,352 | +1.45(+5.01%) |
Aug 04, 2008 | 28.41 | 29.02 | 27.74 | 28.94 | 94,984 | +0.58(+2.05%) |
Aug 01, 2008 | 28.49 | 29.34 | 27.38 | 28.36 | 107,130 | -0.07(-0.25%) |
Jul 31, 2008 | 28.26 | 29.24 | 27.12 | 28.43 | 190,455 | -0.08(-0.28%) |
Jul 30, 2008 | 28.92 | 28.94 | 28.25 | 28.51 | 157,542 | -0.18(-0.63%) |
Jul 29, 2008 | 28.69 | 29.20 | 27.54 | 28.69 | 182,823 | +0.46(+1.63%) |
Jul 28, 2008 | 28.97 | 29.28 | 28.18 | 28.23 | 126,778 | -0.91(-3.12%) |
Jul 25, 2008 | 28.76 | 29.25 | 28.58 | 29.14 | 232,462 | +0.65(+2.28%) |
Jul 24, 2008 | 28.55 | 28.86 | 28.05 | 28.49 | 170,517 | +0.05(+0.18%) |
Jul 23, 2008 | 28.40 | 28.77 | 27.91 | 28.44 | 159,935 | +0.05(+0.18%) |
Jul 22, 2008 | 27.21 | 28.53 | 27.21 | 28.39 | 203,056 | +0.94(+3.42%) |
Jul 21, 2008 | 26.29 | 27.47 | 26.22 | 27.45 | 232,993 | +1.36(+5.21%) |
Jul 18, 2008 | 27.24 | 27.25 | 25.71 | 26.09 | 381,193 | -0.09(-0.34%) |
Jul 17, 2008 | 24.81 | 26.33 | 24.54 | 26.18 | 310,529 | +1.59(+6.47%) |
Jul 16, 2008 | 23.93 | 25.17 | 23.93 | 24.59 | 170,385 | +0.56(+2.33%) |
Jul 15, 2008 | 23.82 | 24.33 | 23.82 | 24.03 | 217,034 | -0.04(-0.17%) |
Jul 14, 2008 | 25.34 | 25.37 | 24.02 | 24.07 | 182,935 | -1.33(-5.24%) |
Jul 11, 2008 | 24.68 | 25.40 | 24.68 | 25.40 | 157,497 | +0.55(+2.21%) |
Jul 10, 2008 | 24.03 | 25.28 | 23.99 | 24.85 | 173,814 | +0.83(+3.46%) |
Jul 09, 2008 | 24.86 | 24.86 | 23.92 | 24.02 | 219,197 | -0.88(-3.53%) |
Jul 08, 2008 | 23.73 | 24.97 | 23.73 | 24.90 | 148,342 | +1.26(+5.33%) |
Jul 07, 2008 | 24.14 | 24.43 | 23.03 | 23.64 | 122,944 | -0.31(-1.29%) |
Jul 04, 2008 | 23.54 | 24.11 | 23.49 | 23.95 | 60,414 | +0.00(+0.00%) |
Jul 03, 2008 | 23.54 | 24.11 | 23.49 | 23.95 | 60,414 | +0.37(+1.57%) |
Jul 02, 2008 | 23.48 | 23.64 | 23.00 | 23.58 | 207,266 | +0.53(+2.30%) |