Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.05 | 35.09 | 33.11 | 34.78 | 25,847,322 | +1.61(+4.86%) |
Sep 29, 2008 | 34.54 | 34.75 | 32.88 | 33.17 | 34,532,836 | -2.11(-5.98%) |
Sep 26, 2008 | 33.80 | 35.59 | 33.49 | 35.28 | 0 | +0.72(+2.08%) |
Sep 25, 2008 | 34.64 | 34.91 | 33.73 | 34.56 | 27,312,516 | +0.63(+1.85%) |
Sep 24, 2008 | 34.81 | 34.81 | 33.62 | 33.93 | 23,048,352 | -0.25(-0.74%) |
Sep 23, 2008 | 34.75 | 35.22 | 34.06 | 34.19 | 28,231,118 | +0.22(+0.64%) |
Sep 22, 2008 | 37.13 | 37.40 | 33.85 | 33.97 | 20,583,950 | -3.28(-8.81%) |
Sep 19, 2008 | 39.64 | 37.25 | 35.36 | 37.25 | 0 | +1.78(+5.03%) |
Sep 18, 2008 | 33.40 | 35.48 | 31.71 | 35.47 | 87,371,752 | +2.21(+6.63%) |
Sep 17, 2008 | 34.21 | 34.76 | 32.87 | 33.26 | 69,009,608 | -1.62(-4.66%) |
Sep 16, 2008 | 32.92 | 35.00 | 32.82 | 34.89 | 73,464,976 | +1.04(+3.08%) |
Sep 15, 2008 | 34.62 | 35.39 | 33.69 | 33.84 | 49,489,496 | -2.22(-6.15%) |
Sep 12, 2008 | 35.30 | 36.13 | 35.06 | 36.06 | 25,232,182 | +0.38(+1.06%) |
Sep 11, 2008 | 34.89 | 35.71 | 34.57 | 35.68 | 28,696,496 | +0.40(+1.15%) |
Sep 10, 2008 | 35.50 | 35.72 | 34.59 | 35.28 | 26,361,104 | +0.19(+0.54%) |
Sep 09, 2008 | 36.34 | 36.77 | 34.98 | 35.09 | 29,978,440 | -1.61(-4.38%) |
Sep 08, 2008 | 36.42 | 36.94 | 35.48 | 36.70 | 35,255,544 | +1.52(+4.32%) |
Sep 05, 2008 | 34.68 | 35.18 | 34.24 | 35.18 | 0 | +0.22(+0.63%) |
Sep 04, 2008 | 35.72 | 35.92 | 34.92 | 34.96 | 20,582,366 | -1.13(-3.12%) |
Sep 03, 2008 | 35.52 | 36.09 | 35.24 | 36.08 | 22,816,942 | +0.49(+1.37%) |
Sep 02, 2008 | 35.66 | 36.19 | 34.91 | 35.60 | 25,406,768 | +0.43(+1.23%) |
Aug 29, 2008 | 35.25 | 35.69 | 34.99 | 35.16 | 14,947,522 | -0.40(-1.12%) |
Aug 28, 2008 | 34.55 | 35.66 | 34.54 | 35.56 | 16,416,385 | +1.14(+3.32%) |
Aug 27, 2008 | 33.94 | 34.45 | 33.89 | 34.42 | 8,999,385 | +0.30(+0.89%) |
Aug 26, 2008 | 33.73 | 34.26 | 33.57 | 34.12 | 17,320,340 | +0.26(+0.77%) |
Aug 25, 2008 | 34.56 | 34.59 | 33.69 | 33.85 | 16,919,618 | -0.77(-2.21%) |
Aug 22, 2008 | 34.08 | 34.92 | 33.84 | 34.62 | 17,022,624 | +0.78(+2.29%) |
Aug 21, 2008 | 33.95 | 34.01 | 33.54 | 33.84 | 19,103,994 | -0.47(-1.37%) |
Aug 20, 2008 | 34.33 | 34.49 | 33.56 | 34.31 | 20,278,188 | +0.08(+0.24%) |
Aug 19, 2008 | 34.56 | 34.61 | 33.84 | 34.23 | 18,065,358 | -0.72(-2.06%) |
Aug 18, 2008 | 35.36 | 35.82 | 34.60 | 34.95 | 16,228,330 | -0.75(-2.10%) |
Aug 15, 2008 | 35.87 | 36.26 | 35.36 | 35.70 | 0 | -0.06(-0.16%) |
Aug 14, 2008 | 34.84 | 35.84 | 34.79 | 35.76 | 12,886,979 | +0.58(+1.65%) |
Aug 13, 2008 | 35.43 | 35.56 | 34.77 | 35.17 | 19,022,226 | -0.58(-1.61%) |
Aug 12, 2008 | 36.29 | 36.44 | 35.28 | 35.75 | 20,064,854 | -0.81(-2.21%) |
Aug 11, 2008 | 35.77 | 36.98 | 35.50 | 36.56 | 25,427,798 | +0.88(+2.45%) |
Aug 08, 2008 | 34.40 | 36.14 | 34.31 | 35.68 | 20,573,614 | +1.12(+3.24%) |
Aug 07, 2008 | 34.99 | 35.24 | 34.18 | 34.56 | 17,191,882 | -0.86(-2.43%) |
Aug 06, 2008 | 35.45 | 35.58 | 34.91 | 35.42 | 13,847,506 | -0.17(-0.47%) |
Aug 05, 2008 | 34.32 | 35.71 | 34.24 | 35.59 | 25,995,500 | +1.46(+4.27%) |
Aug 04, 2008 | 34.45 | 34.58 | 33.87 | 34.13 | 18,010,518 | -0.49(-1.41%) |
Aug 01, 2008 | 34.71 | 34.71 | 33.71 | 34.62 | 18,184,680 | +0.08(+0.24%) |
Jul 31, 2008 | 34.34 | 34.87 | 34.03 | 34.54 | 20,971,816 | -0.41(-1.17%) |
Jul 30, 2008 | 35.37 | 35.52 | 33.87 | 34.95 | 33,915,568 | -0.17(-0.49%) |
Jul 29, 2008 | 35.12 | 35.31 | 33.32 | 35.12 | 23,993,450 | +1.67(+5.01%) |
Jul 28, 2008 | 34.09 | 34.71 | 33.17 | 33.44 | 18,783,662 | -0.73(-2.13%) |
Jul 25, 2008 | 33.82 | 34.68 | 33.55 | 34.17 | 22,722,814 | +0.51(+1.52%) |
Jul 24, 2008 | 36.23 | 36.24 | 33.40 | 33.66 | 32,754,654 | -2.21(-6.15%) |
Jul 23, 2008 | 34.97 | 36.51 | 34.87 | 35.87 | 44,789,644 | +0.75(+2.13%) |
Jul 22, 2008 | 33.78 | 35.22 | 33.48 | 35.12 | 24,764,254 | +1.08(+3.18%) |
Jul 21, 2008 | 33.87 | 34.31 | 33.69 | 34.04 | 16,405,095 | +0.10(+0.29%) |
Jul 18, 2008 | 33.99 | 34.12 | 33.41 | 33.94 | 14,140,217 | +0.01(+0.03%) |
Jul 17, 2008 | 33.71 | 34.15 | 32.68 | 33.93 | 33,840,016 | +0.54(+1.61%) |
Jul 16, 2008 | 31.30 | 33.43 | 30.81 | 33.39 | 35,106,768 | +2.19(+7.02%) |
Jul 15, 2008 | 31.16 | 32.27 | 30.58 | 31.20 | 29,024,378 | -0.30(-0.95%) |
Jul 14, 2008 | 33.07 | 33.40 | 31.40 | 31.50 | 23,755,542 | -1.14(-3.48%) |
Jul 11, 2008 | 31.88 | 33.46 | 31.76 | 32.64 | 31,414,654 | +0.01(+0.03%) |
Jul 10, 2008 | 32.00 | 33.08 | 31.67 | 32.62 | 32,115,564 | +0.58(+1.82%) |
Jul 09, 2008 | 34.39 | 34.39 | 31.93 | 32.04 | 22,260,562 | -2.54(-7.36%) |
Jul 08, 2008 | 32.25 | 34.66 | 31.96 | 34.59 | 25,142,846 | +2.33(+7.24%) |
Jul 07, 2008 | 33.15 | 33.34 | 32.04 | 32.25 | 22,565,396 | -0.68(-2.05%) |
Jul 04, 2008 | 33.46 | 33.46 | 32.82 | 32.93 | 9,625,553 | +0.00(+0.00%) |
Jul 03, 2008 | 33.46 | 33.46 | 32.82 | 32.93 | 9,625,553 | -0.27(-0.80%) |
Jul 02, 2008 | 33.57 | 34.02 | 33.18 | 33.20 | 14,841,286 | -0.70(-2.08%) |