Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.10 | 31.54 | 30.04 | 31.21 | 5,505,657 | +0.28(+0.91%) |
Sep 29, 2008 | 33.07 | 33.12 | 29.88 | 30.93 | 7,888,861 | -2.30(-6.93%) |
Sep 26, 2008 | 32.20 | 33.27 | 31.83 | 33.23 | 0 | -0.37(-1.11%) |
Sep 25, 2008 | 32.82 | 34.12 | 32.53 | 33.60 | 6,524,766 | +0.03(+0.08%) |
Sep 24, 2008 | 33.71 | 34.65 | 33.29 | 33.58 | 5,851,757 | +0.02(+0.06%) |
Sep 23, 2008 | 33.78 | 34.61 | 33.24 | 33.56 | 5,497,176 | -0.31(-0.91%) |
Sep 22, 2008 | 35.64 | 35.64 | 33.53 | 33.87 | 5,928,378 | -1.81(-5.06%) |
Sep 19, 2008 | 38.42 | 38.96 | 35.60 | 35.67 | 0 | +0.03(+0.08%) |
Sep 18, 2008 | 35.02 | 35.69 | 33.43 | 35.64 | 12,804,909 | +0.91(+2.61%) |
Sep 17, 2008 | 36.86 | 36.95 | 34.27 | 34.74 | 9,710,425 | -3.03(-8.03%) |
Sep 16, 2008 | 36.50 | 38.44 | 36.13 | 37.77 | 10,434,609 | +0.07(+0.20%) |
Sep 15, 2008 | 37.46 | 38.96 | 37.17 | 37.69 | 9,428,018 | -1.09(-2.80%) |
Sep 12, 2008 | 39.63 | 40.05 | 37.98 | 38.78 | 8,381,285 | -1.68(-4.14%) |
Sep 11, 2008 | 38.43 | 40.46 | 37.85 | 40.46 | 7,713,950 | +1.17(+2.98%) |
Sep 10, 2008 | 38.62 | 39.76 | 38.08 | 39.29 | 6,959,778 | +0.97(+2.54%) |
Sep 09, 2008 | 40.37 | 41.37 | 38.07 | 38.31 | 10,249,050 | -2.21(-5.45%) |
Sep 08, 2008 | 40.28 | 41.03 | 38.71 | 40.52 | 7,934,226 | +2.34(+6.13%) |
Sep 05, 2008 | 36.49 | 38.18 | 36.10 | 38.18 | 0 | +1.14(+3.08%) |
Sep 04, 2008 | 38.73 | 39.18 | 36.88 | 37.04 | 7,167,947 | -1.94(-4.97%) |
Sep 03, 2008 | 38.21 | 39.51 | 37.60 | 38.98 | 7,937,841 | +0.95(+2.49%) |
Sep 02, 2008 | 37.35 | 38.95 | 37.32 | 38.03 | 8,031,906 | +1.55(+4.26%) |
Aug 29, 2008 | 36.18 | 37.01 | 35.91 | 36.48 | 0 | -0.07(-0.18%) |
Aug 28, 2008 | 35.58 | 36.54 | 35.30 | 36.54 | 3,868,082 | +1.16(+3.28%) |
Aug 27, 2008 | 34.88 | 35.54 | 34.63 | 35.38 | 2,935,251 | +0.36(+1.02%) |
Aug 26, 2008 | 34.59 | 35.04 | 33.66 | 35.03 | 3,333,398 | +0.57(+1.66%) |
Aug 25, 2008 | 35.34 | 35.65 | 34.30 | 34.46 | 2,925,072 | -1.41(-3.94%) |
Aug 22, 2008 | 34.79 | 36.10 | 34.76 | 35.87 | 0 | +1.45(+4.22%) |
Aug 21, 2008 | 33.46 | 34.43 | 33.24 | 34.42 | 4,393,171 | +0.41(+1.21%) |
Aug 20, 2008 | 34.67 | 35.34 | 33.70 | 34.01 | 6,411,821 | -1.06(-3.02%) |
Aug 19, 2008 | 35.99 | 36.23 | 34.22 | 35.06 | 5,958,999 | -1.31(-3.60%) |
Aug 18, 2008 | 37.54 | 37.83 | 35.98 | 36.37 | 7,572,209 | -1.01(-2.70%) |
Aug 15, 2008 | 34.68 | 37.47 | 34.68 | 37.39 | 0 | +2.91(+8.44%) |
Aug 14, 2008 | 33.15 | 35.28 | 32.79 | 34.47 | 6,393,223 | +1.23(+3.69%) |
Aug 13, 2008 | 33.73 | 34.02 | 32.71 | 33.25 | 6,962,842 | -0.51(-1.52%) |
Aug 12, 2008 | 34.96 | 35.61 | 33.49 | 33.76 | 5,040,922 | -1.34(-3.81%) |
Aug 11, 2008 | 33.02 | 36.52 | 32.94 | 35.10 | 8,546,608 | +1.64(+4.89%) |
Aug 08, 2008 | 31.24 | 34.01 | 30.93 | 33.46 | 9,810,935 | +2.08(+6.62%) |
Aug 07, 2008 | 31.42 | 32.44 | 31.10 | 31.39 | 12,794,488 | +1.81(+6.11%) |
Aug 06, 2008 | 29.42 | 29.69 | 28.64 | 29.58 | 6,426,301 | +0.05(+0.16%) |
Aug 05, 2008 | 27.96 | 29.92 | 27.93 | 29.53 | 7,735,716 | +1.87(+6.77%) |
Aug 04, 2008 | 27.80 | 28.08 | 27.19 | 27.66 | 5,323,877 | -0.61(-2.15%) |
Aug 01, 2008 | 29.04 | 29.11 | 27.94 | 28.27 | 6,378,865 | -0.59(-2.04%) |
Jul 31, 2008 | 28.98 | 29.44 | 28.67 | 28.86 | 5,259,210 | -0.49(-1.66%) |
Jul 30, 2008 | 29.66 | 30.28 | 28.62 | 29.34 | 4,929,839 | +0.00(+0.00%) |
Jul 29, 2008 | 29.34 | 29.35 | 28.14 | 29.34 | 5,618,848 | +0.95(+3.33%) |
Jul 28, 2008 | 28.89 | 29.49 | 28.24 | 28.40 | 4,006,945 | -0.51(-1.75%) |
Jul 25, 2008 | 29.05 | 29.72 | 28.64 | 28.91 | 4,302,435 | +0.00(+0.00%) |
Jul 24, 2008 | 30.52 | 30.73 | 28.86 | 28.91 | 3,907,676 | -1.45(-4.78%) |
Jul 23, 2008 | 28.88 | 31.69 | 28.69 | 30.36 | 5,846,377 | +0.88(+2.99%) |
Jul 22, 2008 | 28.51 | 29.53 | 28.03 | 29.48 | 7,262,937 | +0.67(+2.34%) |
Jul 21, 2008 | 29.85 | 30.22 | 28.77 | 28.80 | 3,431,295 | -0.88(-2.96%) |
Jul 18, 2008 | 30.61 | 30.67 | 29.34 | 29.68 | 6,028,084 | -0.32(-1.06%) |
Jul 17, 2008 | 28.68 | 30.00 | 27.32 | 30.00 | 8,695,079 | +1.97(+7.01%) |
Jul 16, 2008 | 26.68 | 28.18 | 26.41 | 28.03 | 11,210,310 | +1.45(+5.46%) |
Jul 15, 2008 | 27.35 | 27.63 | 25.88 | 26.58 | 11,062,267 | -1.00(-3.63%) |
Jul 14, 2008 | 29.24 | 29.55 | 27.50 | 27.59 | 7,277,745 | -1.20(-4.16%) |
Jul 11, 2008 | 29.29 | 29.64 | 28.07 | 28.78 | 8,710,141 | -1.10(-3.70%) |
Jul 10, 2008 | 32.27 | 32.27 | 29.57 | 29.89 | 11,760,256 | -3.36(-10.11%) |
Jul 09, 2008 | 35.24 | 35.31 | 33.17 | 33.25 | 6,291,541 | -2.16(-6.11%) |
Jul 08, 2008 | 34.73 | 35.56 | 33.76 | 35.41 | 7,298,422 | +0.50(+1.42%) |
Jul 07, 2008 | 35.17 | 35.53 | 34.18 | 34.91 | 6,344,865 | +0.57(+1.66%) |
Jul 04, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.00(+0.00%) |
Jul 03, 2008 | 35.03 | 35.03 | 33.59 | 34.34 | 3,551,314 | +0.66(+1.97%) |
Jul 02, 2008 | 33.82 | 35.09 | 33.68 | 33.68 | 5,552,028 | -0.07(-0.22%) |