Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,703 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,265 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,956 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,803 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,988 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,326 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,427 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,186 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,678 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,623 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,208 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,384 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,459 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,429 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,944 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.42%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,289 | -0.91(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,101 | -0.31(-0.79%) |
Sep 02, 2008 | 40.70 | 41.68 | 39.47 | 39.73 | 2,352,228 | -0.38(-0.94%) |
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,918 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,417 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,266 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,463 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,819 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,302 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,097 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,683 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,635 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.03 | 2,966,749 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,211 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,467 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,042 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,076 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,621 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,050 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,591 | -1.08(-2.64%) |
Aug 01, 2008 | 41.08 | 41.28 | 40.51 | 40.97 | 2,513,410 | -0.18(-0.43%) |
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,821 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,088 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,242 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,811 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,741 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,963 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,436 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,445 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,528 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,190 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,917 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,543 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,265 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,788 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,864 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,461 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,107 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,265 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,580 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,088 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,643 | -0.75(-1.72%) |