Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.99 | 32.99 | 30.69 | 31.80 | 2,050,229 | +0.61(+1.95%) |
Sep 29, 2008 | 33.52 | 34.69 | 29.66 | 31.19 | 2,110,878 | -2.99(-8.76%) |
Sep 26, 2008 | 32.50 | 35.01 | 32.50 | 34.19 | 0 | +1.14(+3.46%) |
Sep 25, 2008 | 31.68 | 33.83 | 31.68 | 33.04 | 1,675,683 | +1.48(+4.68%) |
Sep 24, 2008 | 32.06 | 32.45 | 31.57 | 31.57 | 1,391,651 | -0.73(-2.26%) |
Sep 23, 2008 | 32.33 | 32.82 | 31.78 | 32.30 | 1,840,293 | -0.02(-0.06%) |
Sep 22, 2008 | 33.22 | 33.97 | 31.98 | 32.31 | 2,332,374 | -2.17(-6.30%) |
Sep 19, 2008 | 38.98 | 40.01 | 34.08 | 34.49 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.83 | 36.79 | 31.81 | 34.78 | 5,885,132 | +1.47(+4.41%) |
Sep 17, 2008 | 34.77 | 35.28 | 33.32 | 33.32 | 3,250,785 | -2.19(-6.17%) |
Sep 16, 2008 | 36.23 | 36.72 | 31.79 | 35.51 | 4,288,422 | -1.45(-3.93%) |
Sep 15, 2008 | 37.43 | 37.84 | 36.50 | 36.96 | 2,657,924 | -1.09(-2.88%) |
Sep 12, 2008 | 37.70 | 38.21 | 37.12 | 38.05 | 2,643,795 | +0.00(+0.00%) |
Sep 11, 2008 | 36.82 | 38.26 | 36.56 | 38.05 | 3,194,757 | +0.69(+1.85%) |
Sep 10, 2008 | 37.02 | 37.82 | 36.63 | 37.36 | 2,881,747 | +0.52(+1.42%) |
Sep 09, 2008 | 38.28 | 38.78 | 36.72 | 36.83 | 3,502,807 | -1.60(-4.16%) |
Sep 08, 2008 | 38.06 | 38.54 | 37.79 | 38.43 | 2,289,892 | +1.17(+3.14%) |
Sep 05, 2008 | 36.86 | 37.36 | 36.24 | 37.26 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.92 | 39.05 | 37.11 | 37.12 | 2,899,687 | -2.14(-5.46%) |
Sep 03, 2008 | 38.93 | 39.71 | 38.54 | 39.27 | 1,850,681 | +0.08(+0.22%) |
Sep 02, 2008 | 39.20 | 40.69 | 38.83 | 39.18 | 3,032,922 | -0.01(-0.02%) |
Aug 29, 2008 | 39.53 | 40.16 | 39.17 | 39.19 | 0 | -0.54(-1.37%) |
Aug 28, 2008 | 39.21 | 39.89 | 39.13 | 39.74 | 1,418,953 | +0.64(+1.63%) |
Aug 27, 2008 | 38.98 | 39.42 | 38.15 | 39.10 | 1,858,613 | +0.23(+0.60%) |
Aug 26, 2008 | 38.42 | 39.16 | 37.98 | 38.87 | 1,353,329 | +0.44(+1.14%) |
Aug 25, 2008 | 38.89 | 39.60 | 38.07 | 38.43 | 2,165,310 | -1.12(-2.84%) |
Aug 22, 2008 | 38.89 | 39.79 | 38.76 | 39.55 | 2,030,281 | +0.73(+1.88%) |
Aug 21, 2008 | 38.84 | 39.26 | 38.47 | 38.82 | 2,003,232 | -0.28(-0.72%) |
Aug 20, 2008 | 39.54 | 39.54 | 38.57 | 39.10 | 1,751,482 | -0.20(-0.50%) |
Aug 19, 2008 | 39.35 | 39.72 | 38.82 | 39.30 | 2,450,288 | -0.20(-0.50%) |
Aug 18, 2008 | 40.66 | 40.66 | 39.18 | 39.49 | 1,944,518 | -0.89(-2.20%) |
Aug 15, 2008 | 39.98 | 41.31 | 39.82 | 40.38 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.30 | 40.34 | 39.20 | 39.91 | 2,396,355 | +0.38(+0.97%) |
Aug 13, 2008 | 39.12 | 39.98 | 38.87 | 39.53 | 2,266,743 | +0.46(+1.17%) |
Aug 12, 2008 | 39.29 | 40.54 | 38.89 | 39.07 | 3,480,938 | -0.83(-2.09%) |
Aug 11, 2008 | 39.49 | 39.98 | 37.44 | 39.90 | 2,671,221 | +0.43(+1.09%) |
Aug 08, 2008 | 38.05 | 39.55 | 37.75 | 39.47 | 4,902,334 | +1.42(+3.74%) |
Aug 07, 2008 | 37.29 | 38.47 | 37.10 | 38.05 | 4,146,545 | +0.53(+1.42%) |
Aug 06, 2008 | 36.68 | 37.70 | 36.32 | 37.52 | 4,402,777 | +0.66(+1.80%) |
Aug 05, 2008 | 34.95 | 36.93 | 34.71 | 36.85 | 3,618,976 | +1.78(+5.07%) |
Aug 04, 2008 | 33.37 | 35.67 | 33.37 | 35.07 | 3,670,478 | +1.75(+5.25%) |
Aug 01, 2008 | 33.96 | 33.96 | 31.91 | 33.32 | 5,914,344 | -1.32(-3.81%) |
Jul 31, 2008 | 34.38 | 35.26 | 34.19 | 34.64 | 4,208,382 | +0.15(+0.43%) |
Jul 30, 2008 | 34.17 | 34.85 | 33.82 | 34.49 | 1,768,280 | +0.40(+1.18%) |
Jul 29, 2008 | 34.09 | 34.48 | 33.58 | 34.09 | 3,501,346 | -0.15(-0.44%) |
Jul 28, 2008 | 34.72 | 34.93 | 34.21 | 34.24 | 1,822,621 | -0.48(-1.37%) |
Jul 25, 2008 | 34.64 | 35.08 | 34.35 | 34.72 | 2,435,702 | +0.24(+0.71%) |
Jul 24, 2008 | 35.25 | 35.25 | 34.33 | 34.48 | 2,498,142 | -0.69(-1.97%) |
Jul 23, 2008 | 34.18 | 35.56 | 33.77 | 35.17 | 4,324,622 | +1.43(+4.24%) |
Jul 22, 2008 | 31.83 | 33.91 | 31.83 | 33.74 | 3,868,432 | +1.82(+5.69%) |
Jul 21, 2008 | 32.57 | 33.18 | 31.59 | 31.92 | 3,352,623 | -0.80(-2.46%) |
Jul 18, 2008 | 31.88 | 32.80 | 31.39 | 32.73 | 3,112,142 | +0.80(+2.52%) |
Jul 17, 2008 | 31.37 | 32.09 | 30.71 | 31.92 | 4,208,059 | +0.36(+1.13%) |
Jul 16, 2008 | 31.44 | 31.65 | 30.99 | 31.57 | 2,762,394 | +0.10(+0.33%) |
Jul 15, 2008 | 31.94 | 32.20 | 30.80 | 31.46 | 3,494,365 | -0.78(-2.41%) |
Jul 14, 2008 | 32.19 | 32.91 | 31.96 | 32.24 | 2,603,282 | +0.60(+1.89%) |
Jul 11, 2008 | 31.72 | 32.18 | 31.10 | 31.64 | 3,257,224 | -0.45(-1.40%) |
Jul 10, 2008 | 33.07 | 33.30 | 31.35 | 32.09 | 5,972,604 | -1.24(-3.71%) |
Jul 09, 2008 | 33.52 | 34.06 | 33.27 | 33.32 | 3,206,699 | -0.22(-0.67%) |
Jul 08, 2008 | 32.15 | 33.56 | 32.11 | 33.55 | 2,437,478 | +1.38(+4.31%) |
Jul 07, 2008 | 32.35 | 32.75 | 31.68 | 32.16 | 3,497,765 | -0.04(-0.12%) |
Jul 04, 2008 | 33.03 | 33.40 | 31.56 | 32.20 | 3,882,324 | +0.00(+0.00%) |
Jul 03, 2008 | 33.03 | 33.40 | 31.56 | 32.20 | 3,882,324 | -1.23(-3.67%) |
Jul 02, 2008 | 33.37 | 34.43 | 33.22 | 33.43 | 5,658,146 | +0.72(+2.20%) |