Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.72 | 30.30 | 28.66 | 30.06 | 810,499 | +0.75(+2.55%) |
Sep 29, 2008 | 30.17 | 30.17 | 28.03 | 29.31 | 978,999 | -1.46(-4.73%) |
Sep 26, 2008 | 30.29 | 30.85 | 29.32 | 30.76 | 0 | +0.46(+1.53%) |
Sep 25, 2008 | 29.68 | 30.86 | 29.52 | 30.30 | 830,550 | +0.74(+2.49%) |
Sep 24, 2008 | 29.36 | 30.25 | 29.26 | 29.56 | 319,057 | -0.32(-1.08%) |
Sep 23, 2008 | 30.78 | 31.19 | 29.52 | 29.88 | 677,268 | -0.76(-2.47%) |
Sep 22, 2008 | 32.62 | 32.62 | 30.59 | 30.64 | 729,064 | -1.98(-6.06%) |
Sep 19, 2008 | 30.81 | 37.43 | 29.09 | 32.62 | 0 | +2.96(+9.98%) |
Sep 18, 2008 | 29.10 | 30.48 | 27.03 | 29.66 | 958,356 | +0.99(+3.46%) |
Sep 17, 2008 | 29.88 | 29.93 | 28.62 | 28.67 | 590,745 | -1.70(-5.60%) |
Sep 16, 2008 | 29.17 | 30.47 | 29.10 | 30.37 | 865,362 | +0.43(+1.42%) |
Sep 15, 2008 | 30.62 | 31.44 | 29.81 | 29.94 | 919,976 | -1.92(-6.02%) |
Sep 12, 2008 | 31.68 | 32.57 | 31.45 | 31.86 | 854,992 | -0.25(-0.77%) |
Sep 11, 2008 | 33.05 | 33.05 | 31.20 | 32.11 | 919,658 | -1.34(-4.01%) |
Sep 10, 2008 | 32.70 | 33.92 | 32.31 | 33.45 | 437,921 | +1.06(+3.27%) |
Sep 09, 2008 | 34.15 | 35.14 | 32.36 | 32.39 | 473,162 | -1.80(-5.25%) |
Sep 08, 2008 | 34.85 | 35.33 | 33.79 | 34.19 | 577,256 | +0.11(+0.33%) |
Sep 05, 2008 | 33.75 | 34.13 | 32.83 | 34.07 | 0 | +0.26(+0.78%) |
Sep 04, 2008 | 34.21 | 34.62 | 32.45 | 33.81 | 1,101,975 | -0.71(-2.05%) |
Sep 03, 2008 | 34.64 | 35.08 | 33.92 | 34.52 | 446,079 | -0.15(-0.44%) |
Sep 02, 2008 | 35.04 | 35.77 | 33.89 | 34.67 | 726,038 | -0.07(-0.19%) |
Aug 29, 2008 | 35.41 | 35.41 | 34.50 | 34.73 | 266,925 | -0.89(-2.49%) |
Aug 28, 2008 | 35.08 | 35.82 | 34.87 | 35.62 | 407,004 | +0.60(+1.70%) |
Aug 27, 2008 | 34.73 | 35.32 | 34.73 | 35.03 | 591,101 | +0.25(+0.71%) |
Aug 26, 2008 | 34.36 | 34.87 | 34.21 | 34.78 | 468,380 | +0.34(+0.99%) |
Aug 25, 2008 | 34.66 | 34.98 | 33.99 | 34.44 | 485,410 | -0.47(-1.35%) |
Aug 22, 2008 | 34.84 | 35.02 | 34.27 | 34.91 | 600,282 | +0.29(+0.85%) |
Aug 21, 2008 | 35.43 | 35.67 | 34.20 | 34.62 | 755,619 | -1.18(-3.30%) |
Aug 20, 2008 | 36.52 | 36.90 | 35.47 | 35.80 | 1,009,609 | -0.59(-1.61%) |
Aug 19, 2008 | 37.95 | 38.71 | 36.16 | 36.39 | 720,292 | -2.36(-6.10%) |
Aug 18, 2008 | 40.06 | 40.06 | 38.26 | 38.75 | 425,289 | -0.50(-1.28%) |
Aug 15, 2008 | 39.65 | 40.10 | 38.78 | 39.25 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 38.42 | 39.27 | 38.26 | 39.26 | 590,681 | +0.78(+2.01%) |
Aug 13, 2008 | 38.76 | 39.09 | 37.90 | 38.49 | 616,972 | -0.27(-0.71%) |
Aug 12, 2008 | 38.79 | 39.80 | 38.38 | 38.76 | 635,797 | -0.09(-0.22%) |
Aug 11, 2008 | 37.58 | 39.46 | 37.58 | 38.85 | 681,331 | +1.41(+3.76%) |
Aug 08, 2008 | 35.76 | 37.82 | 35.76 | 37.44 | 671,204 | +1.35(+3.75%) |
Aug 07, 2008 | 35.71 | 36.68 | 35.49 | 36.09 | 591,720 | -0.31(-0.86%) |
Aug 06, 2008 | 35.72 | 36.50 | 35.12 | 36.40 | 458,391 | +0.43(+1.21%) |
Aug 05, 2008 | 34.37 | 36.16 | 34.37 | 35.96 | 581,211 | +1.87(+5.49%) |
Aug 04, 2008 | 34.95 | 35.12 | 33.70 | 34.09 | 594,255 | -0.86(-2.46%) |
Aug 01, 2008 | 34.73 | 35.16 | 34.52 | 34.95 | 849,796 | +0.05(+0.14%) |
Jul 31, 2008 | 34.95 | 35.47 | 34.45 | 34.91 | 636,652 | -0.08(-0.22%) |
Jul 30, 2008 | 36.04 | 36.43 | 34.22 | 34.98 | 672,306 | -0.23(-0.64%) |
Jul 29, 2008 | 35.21 | 35.36 | 33.84 | 35.21 | 752,972 | +1.32(+3.91%) |
Jul 28, 2008 | 34.64 | 35.11 | 33.56 | 33.88 | 1,067,405 | -0.86(-2.48%) |
Jul 25, 2008 | 33.20 | 34.79 | 33.00 | 34.74 | 1,480,710 | +2.05(+6.28%) |
Jul 24, 2008 | 35.82 | 32.69 | 32.42 | 32.69 | 991,043 | -2.44(-6.94%) |
Jul 23, 2008 | 34.25 | 36.32 | 33.54 | 35.13 | 1,534,212 | +1.34(+3.97%) |
Jul 22, 2008 | 31.36 | 33.86 | 31.25 | 33.79 | 894,877 | +2.20(+6.97%) |
Jul 21, 2008 | 32.15 | 32.24 | 31.20 | 31.59 | 671,879 | -0.50(-1.56%) |
Jul 18, 2008 | 32.25 | 32.59 | 31.54 | 32.09 | 643,919 | -0.02(-0.06%) |
Jul 17, 2008 | 30.92 | 32.31 | 30.44 | 32.11 | 824,299 | +1.57(+5.14%) |
Jul 16, 2008 | 30.02 | 30.54 | 29.25 | 30.54 | 1,062,533 | +0.66(+2.22%) |
Jul 15, 2008 | 28.11 | 30.46 | 27.91 | 29.88 | 1,231,970 | +1.24(+4.32%) |
Jul 14, 2008 | 29.35 | 30.06 | 28.42 | 28.64 | 445,027 | -0.03(-0.10%) |
Jul 11, 2008 | 28.03 | 28.93 | 27.38 | 28.67 | 508,266 | +0.13(+0.46%) |
Jul 10, 2008 | 28.58 | 29.13 | 28.16 | 28.53 | 657,888 | +0.26(+0.94%) |
Jul 09, 2008 | 28.51 | 28.88 | 28.15 | 28.27 | 835,554 | -0.28(-0.99%) |
Jul 08, 2008 | 29.42 | 29.42 | 26.43 | 28.55 | 1,882,828 | -0.87(-2.96%) |
Jul 07, 2008 | 29.42 | 29.90 | 28.62 | 29.42 | 606,547 | +0.20(+0.68%) |
Jul 04, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | +0.00(+0.00%) |
Jul 03, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | -0.63(-2.12%) |
Jul 02, 2008 | 31.63 | 32.02 | 29.76 | 29.86 | 840,061 | -1.98(-6.21%) |