Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.83 | 38.87 | 37.72 | 38.61 | 3,373,843 | +1.45(+3.89%) |
Sep 29, 2008 | 37.82 | 38.35 | 36.76 | 37.16 | 4,698,198 | -1.77(-4.54%) |
Sep 26, 2008 | 38.09 | 40.20 | 38.03 | 38.93 | 0 | -0.04(-0.11%) |
Sep 25, 2008 | 38.59 | 41.31 | 38.50 | 38.97 | 4,902,496 | +0.85(+2.24%) |
Sep 24, 2008 | 38.32 | 38.64 | 37.94 | 38.11 | 2,963,244 | +0.06(+0.16%) |
Sep 23, 2008 | 37.82 | 38.93 | 37.73 | 38.05 | 3,385,702 | +0.09(+0.24%) |
Sep 22, 2008 | 39.61 | 39.65 | 37.84 | 37.96 | 3,530,221 | -1.08(-2.78%) |
Sep 19, 2008 | 40.12 | 40.98 | 38.21 | 39.05 | 0 | +1.00(+2.64%) |
Sep 18, 2008 | 35.04 | 38.30 | 33.97 | 38.04 | 21,104,748 | +3.24(+9.30%) |
Sep 17, 2008 | 34.90 | 35.47 | 34.15 | 34.80 | 12,728,794 | -1.71(-4.68%) |
Sep 16, 2008 | 35.42 | 36.66 | 35.35 | 36.51 | 9,709,564 | +0.30(+0.83%) |
Sep 15, 2008 | 36.16 | 37.07 | 35.82 | 36.21 | 11,207,984 | -1.44(-3.82%) |
Sep 12, 2008 | 37.19 | 37.97 | 37.03 | 37.65 | 6,436,367 | +0.20(+0.52%) |
Sep 11, 2008 | 36.49 | 37.47 | 36.38 | 37.46 | 8,816,421 | -0.37(-0.97%) |
Sep 10, 2008 | 38.09 | 38.36 | 37.67 | 37.82 | 6,614,532 | +0.44(+1.18%) |
Sep 09, 2008 | 38.44 | 38.74 | 37.33 | 37.38 | 8,482,602 | -0.40(-1.06%) |
Sep 08, 2008 | 37.63 | 38.07 | 37.35 | 37.78 | 8,492,782 | +1.53(+4.23%) |
Sep 05, 2008 | 36.06 | 36.36 | 35.52 | 36.25 | 0 | -0.04(-0.12%) |
Sep 04, 2008 | 36.75 | 36.92 | 35.98 | 36.29 | 5,763,350 | -1.23(-3.28%) |
Sep 03, 2008 | 37.35 | 37.69 | 37.24 | 37.53 | 2,955,014 | +0.04(+0.11%) |
Sep 02, 2008 | 37.79 | 38.06 | 37.32 | 37.48 | 3,792,907 | -0.11(-0.29%) |
Aug 29, 2008 | 37.69 | 37.77 | 37.49 | 37.59 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 37.41 | 37.70 | 37.22 | 37.58 | 3,742,819 | +0.48(+1.30%) |
Aug 27, 2008 | 36.83 | 37.25 | 36.69 | 37.10 | 2,577,791 | +0.29(+0.78%) |
Aug 26, 2008 | 36.82 | 36.93 | 36.52 | 36.81 | 1,957,004 | +0.06(+0.16%) |
Aug 25, 2008 | 36.69 | 37.25 | 36.65 | 36.75 | 2,654,441 | +0.15(+0.40%) |
Aug 22, 2008 | 36.60 | 36.90 | 36.56 | 36.61 | 0 | +0.22(+0.60%) |
Aug 21, 2008 | 35.99 | 36.57 | 35.96 | 36.39 | 2,924,555 | -0.57(-1.54%) |
Aug 20, 2008 | 36.62 | 37.03 | 36.52 | 36.95 | 3,385,775 | +0.04(+0.10%) |
Aug 19, 2008 | 36.80 | 37.03 | 36.59 | 36.92 | 5,592,922 | -0.96(-2.55%) |
Aug 18, 2008 | 38.09 | 38.30 | 37.83 | 37.88 | 3,577,086 | -0.30(-0.79%) |
Aug 15, 2008 | 37.80 | 38.20 | 37.78 | 38.18 | 0 | -0.26(-0.68%) |
Aug 14, 2008 | 37.83 | 38.66 | 37.83 | 38.44 | 3,277,144 | +0.04(+0.11%) |
Aug 13, 2008 | 38.21 | 38.40 | 37.78 | 38.40 | 5,684,571 | -0.70(-1.78%) |
Aug 12, 2008 | 39.38 | 39.45 | 38.76 | 39.10 | 4,192,727 | -0.40(-1.00%) |
Aug 11, 2008 | 39.30 | 39.72 | 39.12 | 39.49 | 5,971,543 | +0.09(+0.23%) |
Aug 08, 2008 | 38.76 | 39.55 | 38.73 | 39.40 | 3,173,462 | +0.29(+0.74%) |
Aug 07, 2008 | 39.12 | 39.27 | 38.86 | 39.11 | 5,326,957 | -0.48(-1.22%) |
Aug 06, 2008 | 39.64 | 39.82 | 39.47 | 39.60 | 2,273,324 | -0.53(-1.31%) |
Aug 05, 2008 | 39.66 | 40.28 | 39.50 | 40.12 | 5,265,187 | +1.21(+3.12%) |
Aug 04, 2008 | 38.86 | 39.27 | 38.58 | 38.91 | 4,362,304 | -0.74(-1.86%) |
Aug 01, 2008 | 39.75 | 39.91 | 38.96 | 39.64 | 5,658,226 | +0.23(+0.59%) |
Jul 31, 2008 | 39.56 | 40.02 | 39.35 | 39.41 | 3,515,469 | -0.72(-1.80%) |
Jul 30, 2008 | 39.91 | 40.38 | 39.48 | 40.13 | 7,606,286 | +0.81(+2.07%) |
Jul 29, 2008 | 39.32 | 39.42 | 38.39 | 39.32 | 5,225,581 | +0.44(+1.13%) |
Jul 28, 2008 | 39.41 | 39.54 | 38.62 | 38.88 | 3,506,089 | -0.36(-0.91%) |
Jul 25, 2008 | 39.22 | 39.77 | 38.94 | 39.24 | 5,166,264 | +0.20(+0.50%) |
Jul 24, 2008 | 40.18 | 40.18 | 39.03 | 39.04 | 4,858,711 | -0.93(-2.33%) |
Jul 23, 2008 | 39.88 | 40.26 | 39.35 | 39.97 | 9,220,672 | +0.66(+1.69%) |
Jul 22, 2008 | 38.07 | 39.43 | 37.97 | 39.31 | 4,047,175 | +0.72(+1.86%) |
Jul 21, 2008 | 39.22 | 39.27 | 38.40 | 38.59 | 7,838,416 | +0.88(+2.34%) |
Jul 18, 2008 | 37.75 | 37.90 | 37.24 | 37.71 | 8,484,085 | +0.81(+2.19%) |
Jul 17, 2008 | 37.14 | 37.29 | 36.19 | 36.90 | 9,222,868 | +1.00(+2.79%) |
Jul 16, 2008 | 33.92 | 35.97 | 33.88 | 35.90 | 11,889,082 | +1.54(+4.49%) |
Jul 15, 2008 | 33.90 | 35.08 | 33.58 | 34.36 | 11,234,821 | -0.62(-1.78%) |
Jul 14, 2008 | 35.86 | 35.89 | 34.85 | 34.98 | 6,629,418 | -0.16(-0.46%) |
Jul 11, 2008 | 35.31 | 35.64 | 34.70 | 35.14 | 9,360,882 | -1.00(-2.76%) |
Jul 10, 2008 | 36.07 | 36.21 | 35.55 | 36.14 | 4,853,543 | +0.13(+0.36%) |
Jul 09, 2008 | 36.80 | 36.95 | 35.92 | 36.01 | 5,956,395 | -0.27(-0.75%) |
Jul 08, 2008 | 35.67 | 36.41 | 35.34 | 36.28 | 8,260,515 | +0.33(+0.92%) |
Jul 07, 2008 | 36.22 | 36.29 | 35.55 | 35.95 | 5,565,228 | -0.33(-0.91%) |
Jul 04, 2008 | 36.30 | 36.53 | 35.82 | 36.28 | 3,165,150 | +0.00(+0.00%) |
Jul 03, 2008 | 36.30 | 36.53 | 35.82 | 36.28 | 3,165,150 | +0.42(+1.17%) |
Jul 02, 2008 | 36.72 | 36.77 | 35.77 | 35.86 | 5,391,703 | -0.29(-0.81%) |