Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.67 | 35.36 | 34.67 | 35.17 | 3,661,067 | +0.55(+1.59%) |
Sep 29, 2008 | 35.65 | 36.03 | 34.35 | 34.62 | 4,178,701 | -1.36(-3.78%) |
Sep 26, 2008 | 35.36 | 36.03 | 35.20 | 35.98 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.07 | 35.67 | 34.95 | 35.41 | 3,785,805 | +0.48(+1.36%) |
Sep 24, 2008 | 34.94 | 35.11 | 34.40 | 34.94 | 2,507,425 | +0.16(+0.47%) |
Sep 23, 2008 | 34.70 | 35.41 | 34.70 | 34.77 | 2,738,230 | +0.07(+0.20%) |
Sep 22, 2008 | 35.28 | 35.53 | 34.59 | 34.70 | 3,105,201 | -0.83(-2.33%) |
Sep 19, 2008 | 35.80 | 36.68 | 34.95 | 35.53 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.76 | 36.03 | 34.86 | 35.30 | 4,959,357 | -0.06(-0.18%) |
Sep 17, 2008 | 34.83 | 35.94 | 34.83 | 35.36 | 6,030,855 | +0.18(+0.52%) |
Sep 16, 2008 | 34.95 | 35.30 | 34.22 | 35.18 | 2,953,023 | +0.28(+0.79%) |
Sep 15, 2008 | 34.81 | 35.40 | 34.58 | 34.91 | 2,775,327 | -0.33(-0.94%) |
Sep 12, 2008 | 34.81 | 35.29 | 34.71 | 35.24 | 3,285,566 | +0.22(+0.63%) |
Sep 11, 2008 | 34.67 | 35.06 | 34.44 | 35.02 | 2,674,463 | +0.27(+0.78%) |
Sep 10, 2008 | 35.06 | 35.13 | 34.65 | 34.75 | 3,093,643 | -0.16(-0.45%) |
Sep 09, 2008 | 35.24 | 35.45 | 34.91 | 34.91 | 3,734,597 | -0.34(-0.96%) |
Sep 08, 2008 | 34.98 | 35.29 | 34.54 | 35.24 | 3,853,850 | +0.76(+2.20%) |
Sep 05, 2008 | 33.88 | 34.57 | 33.85 | 34.49 | 0 | +0.46(+1.35%) |
Sep 04, 2008 | 34.02 | 34.38 | 33.86 | 34.03 | 4,121,499 | -0.12(-0.35%) |
Sep 03, 2008 | 34.96 | 34.96 | 34.10 | 34.15 | 2,941,599 | -0.57(-1.64%) |
Sep 02, 2008 | 34.37 | 34.92 | 34.27 | 34.72 | 3,880,480 | +0.59(+1.73%) |
Aug 29, 2008 | 34.29 | 34.48 | 34.07 | 34.13 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 34.05 | 34.39 | 33.84 | 34.39 | 3,273,827 | +0.34(+0.99%) |
Aug 27, 2008 | 33.48 | 34.13 | 33.48 | 34.05 | 2,240,800 | +0.58(+1.74%) |
Aug 26, 2008 | 33.73 | 33.73 | 33.38 | 33.47 | 2,220,513 | -0.33(-0.96%) |
Aug 25, 2008 | 33.98 | 34.00 | 33.51 | 33.80 | 2,690,707 | -0.30(-0.88%) |
Aug 22, 2008 | 34.03 | 34.24 | 33.85 | 34.10 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.86 | 34.12 | 33.76 | 33.97 | 1,241,634 | -0.15(-0.44%) |
Aug 20, 2008 | 33.80 | 34.17 | 33.25 | 34.12 | 2,702,581 | +0.33(+0.98%) |
Aug 19, 2008 | 34.20 | 34.38 | 33.76 | 33.78 | 2,814,689 | -0.50(-1.46%) |
Aug 18, 2008 | 34.71 | 34.77 | 34.19 | 34.28 | 1,998,189 | -0.51(-1.46%) |
Aug 15, 2008 | 34.32 | 34.87 | 34.23 | 34.79 | 0 | +0.56(+1.63%) |
Aug 14, 2008 | 33.88 | 34.54 | 33.71 | 34.23 | 2,677,523 | -0.08(-0.24%) |
Aug 13, 2008 | 34.64 | 34.72 | 34.22 | 34.32 | 3,011,565 | -0.45(-1.28%) |
Aug 12, 2008 | 34.88 | 34.97 | 34.50 | 34.76 | 3,907,728 | -0.16(-0.47%) |
Aug 11, 2008 | 34.81 | 34.96 | 34.23 | 34.92 | 7,170,377 | +0.00(+0.00%) |
Aug 08, 2008 | 33.65 | 35.01 | 33.60 | 34.92 | 4,747,285 | +1.35(+4.01%) |
Aug 07, 2008 | 34.09 | 34.16 | 33.49 | 33.58 | 3,732,259 | -0.76(-2.23%) |
Aug 06, 2008 | 34.04 | 34.38 | 33.85 | 34.34 | 2,890,281 | +0.26(+0.77%) |
Aug 05, 2008 | 33.97 | 34.08 | 33.70 | 34.08 | 3,824,134 | +0.27(+0.80%) |
Aug 04, 2008 | 32.89 | 33.92 | 32.77 | 33.81 | 3,125,280 | +0.92(+2.80%) |
Aug 01, 2008 | 33.32 | 33.39 | 32.57 | 32.89 | 3,068,420 | -0.38(-1.13%) |
Jul 31, 2008 | 32.83 | 34.01 | 32.82 | 33.26 | 4,260,549 | -0.68(-2.01%) |
Jul 30, 2008 | 33.46 | 33.95 | 33.46 | 33.95 | 3,437,319 | +0.44(+1.31%) |
Jul 29, 2008 | 33.51 | 33.51 | 32.99 | 33.51 | 2,573,270 | +0.38(+1.14%) |
Jul 28, 2008 | 32.64 | 33.21 | 32.49 | 33.13 | 4,155,193 | +0.36(+1.11%) |
Jul 25, 2008 | 33.11 | 33.19 | 32.58 | 32.77 | 2,956,231 | -0.36(-1.08%) |
Jul 24, 2008 | 33.63 | 33.68 | 33.08 | 33.13 | 2,847,283 | -0.45(-1.33%) |
Jul 23, 2008 | 32.90 | 33.57 | 32.62 | 33.57 | 4,755,382 | +0.78(+2.39%) |
Jul 22, 2008 | 32.11 | 32.79 | 32.03 | 32.79 | 2,569,575 | +0.58(+1.79%) |
Jul 21, 2008 | 32.42 | 32.42 | 31.87 | 32.21 | 2,954,551 | -0.14(-0.43%) |
Jul 18, 2008 | 32.60 | 32.76 | 32.13 | 32.35 | 3,942,067 | -0.28(-0.85%) |
Jul 17, 2008 | 32.95 | 32.95 | 32.30 | 32.62 | 5,355,526 | -0.22(-0.67%) |
Jul 16, 2008 | 31.90 | 32.87 | 31.69 | 32.84 | 7,243,783 | +0.93(+2.91%) |
Jul 15, 2008 | 31.51 | 32.08 | 31.50 | 31.92 | 4,710,064 | +0.23(+0.71%) |
Jul 14, 2008 | 31.95 | 32.07 | 31.50 | 31.69 | 3,050,797 | -0.20(-0.63%) |
Jul 11, 2008 | 31.63 | 32.00 | 31.52 | 31.89 | 5,227,491 | +0.01(+0.04%) |
Jul 10, 2008 | 31.84 | 31.89 | 31.41 | 31.88 | 3,536,467 | +0.21(+0.67%) |
Jul 09, 2008 | 31.43 | 31.85 | 31.36 | 31.66 | 4,221,225 | +0.21(+0.68%) |
Jul 08, 2008 | 30.98 | 31.46 | 30.82 | 31.45 | 3,756,399 | +0.61(+1.97%) |
Jul 07, 2008 | 30.84 | 31.14 | 30.66 | 30.84 | 4,003,039 | +0.25(+0.82%) |
Jul 04, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.00(+0.00%) |
Jul 03, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.21(+0.70%) |
Jul 02, 2008 | 30.20 | 30.50 | 30.08 | 30.38 | 5,102,400 | +0.26(+0.87%) |