Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.46 | 28.83 | 25.13 | 26.78 | 15,299,631 | -1.16(-4.14%) |
Sep 29, 2008 | 30.01 | 30.21 | 27.78 | 27.93 | 7,360,659 | -2.62(-8.59%) |
Sep 26, 2008 | 30.50 | 30.89 | 29.89 | 30.56 | 7,280,640 | -0.72(-2.32%) |
Sep 25, 2008 | 31.56 | 31.89 | 30.76 | 31.28 | 4,806,207 | -0.10(-0.33%) |
Sep 24, 2008 | 31.11 | 31.55 | 30.72 | 31.38 | 2,567,502 | +0.43(+1.39%) |
Sep 23, 2008 | 31.23 | 31.70 | 30.81 | 30.95 | 4,694,994 | -0.21(-0.68%) |
Sep 22, 2008 | 31.93 | 32.24 | 31.12 | 31.17 | 4,365,801 | -1.13(-3.51%) |
Sep 19, 2008 | 31.67 | 32.56 | 30.95 | 32.30 | 10,132,299 | +1.69(+5.51%) |
Sep 18, 2008 | 30.87 | 31.31 | 29.52 | 30.61 | 9,152,055 | +0.28(+0.92%) |
Sep 17, 2008 | 30.30 | 31.40 | 29.98 | 30.34 | 6,654,294 | -0.53(-1.71%) |
Sep 16, 2008 | 29.46 | 30.97 | 29.46 | 30.86 | 5,538,852 | +0.90(+3.00%) |
Sep 15, 2008 | 30.09 | 30.89 | 29.79 | 29.96 | 7,061,094 | -0.95(-3.06%) |
Sep 12, 2008 | 30.56 | 31.03 | 30.53 | 30.91 | 3,929,373 | +0.06(+0.19%) |
Sep 11, 2008 | 29.89 | 30.89 | 29.37 | 30.85 | 5,305,041 | +0.41(+1.36%) |
Sep 10, 2008 | 30.33 | 30.87 | 29.76 | 30.44 | 6,895,008 | +0.65(+2.17%) |
Sep 09, 2008 | 30.16 | 31.08 | 29.79 | 29.79 | 6,758,712 | -0.37(-1.24%) |
Sep 08, 2008 | 31.00 | 31.16 | 29.77 | 30.16 | 5,729,913 | +0.29(+0.97%) |
Sep 05, 2008 | 29.83 | 30.14 | 28.83 | 29.87 | 8,205,066 | -0.51(-1.69%) |
Sep 04, 2008 | 32.03 | 32.22 | 30.36 | 30.39 | 7,832,862 | -1.88(-5.84%) |
Sep 03, 2008 | 32.43 | 32.74 | 31.82 | 32.27 | 5,236,380 | -0.35(-1.07%) |
Sep 02, 2008 | 33.26 | 33.78 | 32.59 | 32.62 | 7,108,173 | -0.19(-0.57%) |
Aug 29, 2008 | 32.97 | 33.36 | 32.76 | 32.81 | 3,393,477 | -0.46(-1.39%) |
Aug 28, 2008 | 33.06 | 33.61 | 33.05 | 33.27 | 2,923,506 | +0.09(+0.27%) |
Aug 27, 2008 | 32.98 | 33.54 | 32.84 | 33.18 | 2,841,696 | +0.10(+0.29%) |
Aug 26, 2008 | 33.11 | 33.48 | 32.74 | 33.08 | 2,963,601 | -0.07(-0.22%) |
Aug 25, 2008 | 33.38 | 33.66 | 32.99 | 33.16 | 2,931,462 | -0.55(-1.62%) |
Aug 22, 2008 | 33.62 | 34.11 | 33.47 | 33.70 | 3,589,227 | +0.29(+0.86%) |
Aug 21, 2008 | 33.32 | 34.04 | 33.17 | 33.41 | 2,897,118 | -0.04(-0.12%) |
Aug 20, 2008 | 33.50 | 33.60 | 33.02 | 33.45 | 3,560,913 | -0.03(-0.09%) |
Aug 19, 2008 | 32.54 | 33.91 | 32.50 | 33.48 | 6,702,885 | +0.92(+2.84%) |
Aug 18, 2008 | 33.44 | 33.44 | 32.06 | 32.56 | 5,278,563 | -0.68(-2.06%) |
Aug 15, 2008 | 33.76 | 33.80 | 32.93 | 33.24 | 4,815,063 | -0.57(-1.67%) |
Aug 14, 2008 | 33.62 | 34.19 | 33.48 | 33.81 | 3,827,223 | -0.01(-0.04%) |
Aug 13, 2008 | 34.10 | 34.22 | 33.36 | 33.82 | 3,665,142 | -0.18(-0.53%) |
Aug 12, 2008 | 34.34 | 34.36 | 33.84 | 34.00 | 3,165,930 | -0.25(-0.73%) |
Aug 11, 2008 | 33.58 | 34.44 | 33.55 | 34.25 | 3,896,658 | -0.00(-0.00%) |
Aug 08, 2008 | 33.69 | 34.42 | 33.54 | 34.25 | 4,351,032 | +0.58(+1.74%) |
Aug 07, 2008 | 34.37 | 34.37 | 33.51 | 33.67 | 6,335,577 | -0.87(-2.51%) |
Aug 06, 2008 | 33.94 | 34.96 | 33.62 | 34.53 | 7,184,763 | +0.30(+0.89%) |
Aug 05, 2008 | 33.71 | 34.26 | 33.42 | 34.23 | 5,266,422 | +0.91(+2.73%) |
Aug 04, 2008 | 33.32 | 33.98 | 32.78 | 33.32 | 6,741,756 | -0.06(-0.18%) |
Aug 01, 2008 | 34.48 | 34.74 | 33.25 | 33.38 | 6,282,513 | -1.21(-3.49%) |
Jul 31, 2008 | 34.39 | 35.11 | 34.28 | 34.59 | 4,727,241 | -0.17(-0.50%) |
Jul 30, 2008 | 34.26 | 35.11 | 34.15 | 34.76 | 4,678,956 | +0.10(+0.29%) |
Jul 29, 2008 | 34.66 | 34.98 | 34.27 | 34.66 | 6,299,451 | +0.41(+1.20%) |
Jul 28, 2008 | 34.93 | 35.53 | 34.17 | 34.25 | 9,919,593 | -1.54(-4.30%) |
Jul 25, 2008 | 35.51 | 36.20 | 35.41 | 35.79 | 7,088,058 | -0.18(-0.49%) |
Jul 24, 2008 | 36.68 | 36.98 | 35.56 | 35.96 | 9,755,046 | -0.83(-2.25%) |
Jul 23, 2008 | 34.83 | 37.03 | 34.78 | 36.79 | 23,806,340 | +5.66(+18.16%) |
Jul 22, 2008 | 30.95 | 31.73 | 30.78 | 31.14 | 13,108,464 | -0.50(-1.57%) |
Jul 21, 2008 | 32.00 | 32.19 | 31.42 | 31.63 | 4,981,761 | -0.42(-1.31%) |
Jul 18, 2008 | 31.23 | 32.19 | 31.11 | 32.05 | 6,867,882 | +0.69(+2.21%) |
Jul 17, 2008 | 31.63 | 31.63 | 30.84 | 31.36 | 5,524,281 | +0.16(+0.52%) |
Jul 16, 2008 | 30.15 | 31.45 | 30.15 | 31.20 | 5,946,120 | +1.14(+3.81%) |
Jul 15, 2008 | 29.93 | 30.48 | 29.39 | 30.05 | 6,063,597 | -0.14(-0.48%) |
Jul 14, 2008 | 30.37 | 30.56 | 29.88 | 30.20 | 4,926,798 | +0.20(+0.67%) |
Jul 11, 2008 | 29.27 | 30.37 | 29.14 | 30.00 | 6,093,144 | +0.49(+1.66%) |
Jul 10, 2008 | 29.23 | 29.77 | 28.89 | 29.51 | 5,605,695 | +0.34(+1.17%) |
Jul 09, 2008 | 29.35 | 30.56 | 29.12 | 29.17 | 8,245,647 | -0.18(-0.62%) |
Jul 08, 2008 | 27.85 | 29.40 | 27.85 | 29.35 | 6,446,007 | +1.22(+4.32%) |
Jul 07, 2008 | 28.56 | 28.97 | 27.53 | 28.13 | 7,392,438 | +0.32(+1.14%) |
Jul 04, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.00(+0.00%) |
Jul 03, 2008 | 27.89 | 28.42 | 27.67 | 27.82 | 4,435,083 | +0.02(+0.07%) |
Jul 02, 2008 | 29.03 | 29.55 | 27.76 | 27.80 | 6,993,243 | -1.09(-3.78%) |