Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.49 | 39.85 | 35.60 | 39.21 | 2,868,246 | +2.78(+7.62%) |
Sep 29, 2008 | 38.92 | 38.92 | 34.33 | 36.43 | 1,293,388 | -5.92(-13.98%) |
Sep 26, 2008 | 39.37 | 42.83 | 38.43 | 42.35 | 0 | +0.18(+0.42%) |
Sep 25, 2008 | 41.17 | 42.22 | 41.13 | 42.17 | 917,177 | +0.98(+2.39%) |
Sep 24, 2008 | 41.03 | 41.20 | 40.37 | 41.19 | 1,171,618 | +1.45(+3.66%) |
Sep 23, 2008 | 39.78 | 40.95 | 39.56 | 39.74 | 599,634 | -1.92(-4.62%) |
Sep 22, 2008 | 42.05 | 42.12 | 40.29 | 41.66 | 1,116,291 | +0.92(+2.25%) |
Sep 19, 2008 | 41.81 | 42.29 | 40.05 | 40.74 | 0 | +1.21(+3.06%) |
Sep 18, 2008 | 35.33 | 40.60 | 32.86 | 39.53 | 5,780,738 | +7.31(+22.68%) |
Sep 17, 2008 | 33.53 | 34.04 | 32.09 | 32.22 | 3,235,332 | -3.39(-9.53%) |
Sep 16, 2008 | 33.30 | 35.68 | 33.09 | 35.62 | 3,925,353 | +0.89(+2.57%) |
Sep 15, 2008 | 34.21 | 36.31 | 34.19 | 34.73 | 2,871,757 | -2.95(-7.82%) |
Sep 12, 2008 | 37.17 | 37.94 | 36.81 | 37.67 | 0 | +0.48(+1.29%) |
Sep 11, 2008 | 35.47 | 37.28 | 35.33 | 37.19 | 1,589,199 | +0.03(+0.09%) |
Sep 10, 2008 | 38.09 | 38.11 | 37.00 | 37.16 | 2,241,822 | -0.04(-0.11%) |
Sep 09, 2008 | 39.18 | 39.63 | 37.19 | 37.20 | 2,251,736 | -1.53(-3.96%) |
Sep 08, 2008 | 38.90 | 39.11 | 37.66 | 38.74 | 2,893,563 | +1.65(+4.45%) |
Sep 05, 2008 | 36.19 | 37.19 | 35.84 | 37.09 | 0 | +0.60(+1.65%) |
Sep 04, 2008 | 37.78 | 38.09 | 36.42 | 36.49 | 1,108,730 | -1.92(-4.99%) |
Sep 03, 2008 | 38.06 | 38.47 | 37.76 | 38.40 | 1,306,044 | +0.33(+0.87%) |
Sep 02, 2008 | 39.04 | 39.17 | 37.66 | 38.07 | 948,929 | +0.41(+1.08%) |
Aug 29, 2008 | 38.09 | 38.19 | 37.49 | 37.66 | 0 | -0.26(-0.69%) |
Aug 28, 2008 | 37.85 | 37.92 | 37.42 | 37.92 | 1,029,541 | +1.45(+3.99%) |
Aug 27, 2008 | 35.95 | 36.56 | 35.87 | 36.47 | 675,455 | +0.06(+0.18%) |
Aug 26, 2008 | 36.32 | 36.64 | 35.96 | 36.41 | 825,574 | -0.20(-0.55%) |
Aug 25, 2008 | 37.15 | 37.32 | 36.45 | 36.61 | 898,290 | -0.77(-2.06%) |
Aug 22, 2008 | 37.21 | 37.38 | 36.73 | 37.38 | 0 | +0.68(+1.86%) |
Aug 21, 2008 | 36.70 | 36.97 | 36.50 | 36.70 | 1,442,889 | -0.26(-0.70%) |
Aug 20, 2008 | 36.38 | 37.06 | 36.11 | 36.96 | 997,204 | +0.04(+0.11%) |
Aug 19, 2008 | 36.93 | 37.18 | 36.47 | 36.92 | 1,434,740 | -0.32(-0.85%) |
Aug 18, 2008 | 38.18 | 38.23 | 36.81 | 37.23 | 1,446,444 | -0.89(-2.32%) |
Aug 15, 2008 | 38.48 | 38.66 | 37.68 | 38.12 | 0 | -0.05(-0.13%) |
Aug 14, 2008 | 38.06 | 38.66 | 37.89 | 38.17 | 1,463,498 | -0.81(-2.08%) |
Aug 13, 2008 | 39.18 | 39.51 | 38.37 | 38.98 | 1,423,276 | -1.22(-3.03%) |
Aug 12, 2008 | 41.24 | 41.24 | 39.83 | 40.20 | 1,448,043 | -1.38(-3.32%) |
Aug 11, 2008 | 41.63 | 42.26 | 41.20 | 41.58 | 1,170,028 | -0.32(-0.76%) |
Aug 08, 2008 | 40.60 | 42.22 | 40.56 | 41.90 | 833,017 | +0.66(+1.60%) |
Aug 07, 2008 | 42.29 | 42.36 | 40.82 | 41.24 | 794,013 | -1.49(-3.50%) |
Aug 06, 2008 | 42.55 | 42.84 | 42.30 | 42.73 | 557,779 | -0.30(-0.70%) |
Aug 05, 2008 | 41.80 | 43.03 | 41.47 | 43.03 | 1,549,005 | +2.55(+6.30%) |
Aug 04, 2008 | 40.49 | 41.00 | 40.02 | 40.48 | 751,134 | -0.15(-0.38%) |
Aug 01, 2008 | 40.22 | 40.99 | 39.89 | 40.64 | 624,642 | +0.13(+0.32%) |
Jul 31, 2008 | 40.69 | 41.25 | 40.31 | 40.51 | 816,232 | -0.94(-2.27%) |
Jul 30, 2008 | 40.59 | 41.49 | 40.43 | 41.45 | 1,357,277 | +0.71(+1.75%) |
Jul 29, 2008 | 40.73 | 40.73 | 38.48 | 40.73 | 1,635,445 | +2.85(+7.52%) |
Jul 28, 2008 | 39.18 | 39.37 | 37.71 | 37.88 | 1,519,670 | -1.79(-4.50%) |
Jul 25, 2008 | 39.53 | 40.03 | 38.72 | 39.67 | 4,313,304 | -0.21(-0.53%) |
Jul 24, 2008 | 41.31 | 41.47 | 39.56 | 39.88 | 2,323,675 | +0.93(+2.38%) |
Jul 23, 2008 | 38.48 | 39.32 | 38.23 | 38.96 | 1,791,767 | +0.72(+1.89%) |
Jul 22, 2008 | 35.77 | 38.32 | 35.73 | 38.23 | 1,490,108 | +1.83(+5.02%) |
Jul 21, 2008 | 37.38 | 37.58 | 36.17 | 36.41 | 1,190,117 | +0.32(+0.90%) |
Jul 18, 2008 | 36.51 | 36.53 | 35.68 | 36.08 | 1,488,873 | +0.60(+1.69%) |
Jul 17, 2008 | 34.84 | 35.57 | 34.40 | 35.48 | 2,532,458 | +1.35(+3.95%) |
Jul 16, 2008 | 31.24 | 34.15 | 31.21 | 34.13 | 4,798,164 | +2.36(+7.44%) |
Jul 15, 2008 | 31.94 | 33.11 | 31.41 | 31.77 | 2,758,536 | -0.81(-2.49%) |
Jul 14, 2008 | 33.92 | 34.11 | 32.54 | 32.58 | 1,710,923 | -0.97(-2.88%) |
Jul 11, 2008 | 33.41 | 34.11 | 32.83 | 33.55 | 2,283,005 | -0.54(-1.60%) |
Jul 10, 2008 | 33.79 | 34.36 | 33.54 | 34.09 | 2,768,906 | +0.92(+2.77%) |
Jul 09, 2008 | 35.37 | 35.37 | 32.91 | 33.17 | 2,141,867 | -1.19(-3.45%) |
Jul 08, 2008 | 33.63 | 34.51 | 32.94 | 34.36 | 2,329,624 | +0.53(+1.56%) |
Jul 07, 2008 | 34.28 | 34.61 | 33.43 | 33.83 | 3,146,845 | -2.00(-5.58%) |
Jul 04, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.00(+0.00%) |
Jul 03, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.61(+1.73%) |
Jul 02, 2008 | 36.34 | 36.34 | 35.04 | 35.22 | 1,534,278 | -1.02(-2.80%) |