Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.89 | 33.61 | 32.28 | 33.20 | 17,099,430 | +1.15(+3.59%) |
Sep 29, 2008 | 34.31 | 34.39 | 31.56 | 32.05 | 23,412,014 | -2.79(-8.00%) |
Sep 26, 2008 | 33.35 | 34.93 | 33.16 | 34.84 | 0 | +0.85(+2.49%) |
Sep 25, 2008 | 33.75 | 34.66 | 33.39 | 34.00 | 14,835,731 | +0.65(+1.95%) |
Sep 24, 2008 | 33.41 | 34.55 | 33.10 | 33.35 | 12,492,500 | -0.17(-0.50%) |
Sep 23, 2008 | 33.89 | 34.43 | 33.32 | 33.52 | 20,845,820 | -0.20(-0.58%) |
Sep 22, 2008 | 35.76 | 35.87 | 33.64 | 33.71 | 31,149,422 | -2.38(-6.60%) |
Sep 19, 2008 | 39.94 | 40.31 | 35.63 | 36.09 | 0 | -1.50(-3.98%) |
Sep 18, 2008 | 36.17 | 38.10 | 35.46 | 37.59 | 33,018,214 | +1.31(+3.62%) |
Sep 17, 2008 | 38.19 | 39.09 | 35.85 | 36.28 | 30,663,564 | -2.90(-7.40%) |
Sep 16, 2008 | 36.99 | 39.80 | 36.62 | 39.17 | 30,978,400 | +1.67(+4.46%) |
Sep 15, 2008 | 37.66 | 39.09 | 37.41 | 37.50 | 21,290,430 | -1.26(-3.25%) |
Sep 12, 2008 | 38.72 | 38.81 | 38.10 | 38.76 | 14,471,715 | -0.25(-0.64%) |
Sep 11, 2008 | 37.87 | 39.01 | 37.62 | 39.01 | 18,813,204 | +0.60(+1.57%) |
Sep 10, 2008 | 38.25 | 38.96 | 37.77 | 38.41 | 18,993,264 | +0.35(+0.92%) |
Sep 09, 2008 | 39.30 | 40.09 | 38.03 | 38.06 | 35,089,848 | -1.13(-2.88%) |
Sep 08, 2008 | 37.94 | 39.26 | 37.62 | 39.19 | 29,761,774 | +1.94(+5.20%) |
Sep 05, 2008 | 35.97 | 37.39 | 35.27 | 37.25 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.60 | 37.79 | 36.36 | 36.44 | 23,297,348 | -0.80(-2.15%) |
Sep 03, 2008 | 37.23 | 37.61 | 36.64 | 37.24 | 13,971,732 | -0.02(-0.05%) |
Sep 02, 2008 | 37.22 | 37.56 | 36.55 | 37.26 | 19,081,614 | +1.37(+3.81%) |
Aug 29, 2008 | 36.16 | 36.41 | 35.85 | 35.89 | 8,901,532 | -0.58(-1.60%) |
Aug 28, 2008 | 35.93 | 36.49 | 35.78 | 36.47 | 10,206,216 | +0.70(+1.95%) |
Aug 27, 2008 | 35.61 | 35.93 | 35.10 | 35.78 | 11,213,339 | -0.07(-0.19%) |
Aug 26, 2008 | 35.07 | 35.86 | 35.07 | 35.84 | 13,134,499 | +0.73(+2.08%) |
Aug 25, 2008 | 35.40 | 35.55 | 35.05 | 35.11 | 13,798,233 | -0.53(-1.50%) |
Aug 22, 2008 | 34.72 | 35.74 | 34.70 | 35.65 | 18,771,330 | +1.08(+3.13%) |
Aug 21, 2008 | 33.52 | 34.61 | 33.44 | 34.56 | 12,422,523 | +0.66(+1.94%) |
Aug 20, 2008 | 34.12 | 34.41 | 33.43 | 33.91 | 14,540,702 | +0.25(+0.74%) |
Aug 19, 2008 | 33.78 | 34.52 | 33.21 | 33.66 | 19,017,022 | -0.22(-0.66%) |
Aug 18, 2008 | 34.93 | 34.96 | 33.74 | 33.88 | 16,548,307 | -0.91(-2.63%) |
Aug 15, 2008 | 33.77 | 34.79 | 33.41 | 34.79 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.34 | 34.16 | 32.20 | 33.61 | 17,441,928 | +1.07(+3.29%) |
Aug 13, 2008 | 33.05 | 33.16 | 32.25 | 32.54 | 15,901,592 | -0.87(-2.61%) |
Aug 12, 2008 | 34.19 | 34.59 | 33.21 | 33.41 | 24,934,888 | -1.27(-3.66%) |
Aug 11, 2008 | 32.92 | 35.97 | 32.53 | 34.68 | 39,855,816 | +1.69(+5.12%) |
Aug 08, 2008 | 31.00 | 33.10 | 31.00 | 32.99 | 17,511,934 | +2.02(+6.51%) |
Aug 07, 2008 | 31.61 | 31.88 | 30.91 | 30.98 | 14,753,809 | -1.52(-4.69%) |
Aug 06, 2008 | 32.41 | 32.57 | 31.60 | 32.50 | 13,975,519 | +0.01(+0.04%) |
Aug 05, 2008 | 30.71 | 32.76 | 30.64 | 32.49 | 22,387,522 | +2.02(+6.62%) |
Aug 04, 2008 | 30.15 | 30.79 | 29.96 | 30.47 | 8,050,963 | +0.22(+0.74%) |
Aug 01, 2008 | 30.81 | 31.01 | 30.17 | 30.25 | 10,912,849 | -0.37(-1.22%) |
Jul 31, 2008 | 30.71 | 31.44 | 30.50 | 30.62 | 9,480,001 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.06 | 15,529,844 | +0.14(+0.46%) |
Jul 29, 2008 | 29.83 | 30.98 | 29.79 | 30.92 | 10,884,855 | +1.16(+3.91%) |
Jul 28, 2008 | 30.46 | 30.75 | 29.72 | 29.76 | 10,607,004 | -0.41(-1.37%) |
Jul 25, 2008 | 30.48 | 31.36 | 30.12 | 30.17 | 10,651,034 | -0.21(-0.69%) |
Jul 24, 2008 | 31.23 | 31.58 | 30.33 | 30.38 | 14,990,827 | -0.91(-2.90%) |
Jul 23, 2008 | 30.15 | 31.67 | 29.86 | 31.29 | 21,918,702 | +0.18(+0.57%) |
Jul 22, 2008 | 30.63 | 31.21 | 30.05 | 31.11 | 21,519,120 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.84 | 30.91 | 11,802,393 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,024,419 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.20 | 20,783,928 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.29 | 29.45 | 31.26 | 21,010,780 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.16 | 28.65 | 29.57 | 20,024,810 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.63 | 29.47 | 29.73 | 16,386,985 | -0.56(-1.83%) |
Jul 11, 2008 | 30.09 | 30.63 | 29.18 | 30.29 | 21,580,700 | -0.10(-0.33%) |
Jul 10, 2008 | 32.10 | 32.10 | 30.14 | 30.39 | 23,281,782 | -1.64(-5.14%) |
Jul 09, 2008 | 32.92 | 33.34 | 31.92 | 32.03 | 13,490,403 | -0.91(-2.77%) |
Jul 08, 2008 | 31.93 | 32.96 | 31.93 | 32.95 | 16,116,999 | +1.02(+3.18%) |
Jul 07, 2008 | 32.17 | 32.66 | 31.39 | 31.93 | 15,822,935 | +0.18(+0.58%) |
Jul 04, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.00(+0.00%) |
Jul 03, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.53 | 31.61 | 17,378,362 | -0.57(-1.77%) |