Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.67 | 33.39 | 32.07 | 32.98 | 17,214,102 | +1.14(+3.59%) |
Sep 29, 2008 | 34.09 | 34.16 | 31.35 | 31.84 | 23,569,020 | -2.77(-8.00%) |
Sep 26, 2008 | 33.13 | 34.70 | 32.94 | 34.61 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.52 | 34.43 | 33.17 | 33.77 | 14,935,223 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.32 | 32.88 | 33.12 | 12,576,277 | -0.17(-0.50%) |
Sep 23, 2008 | 33.67 | 34.20 | 33.10 | 33.29 | 20,985,618 | -0.20(-0.58%) |
Sep 22, 2008 | 35.52 | 35.63 | 33.42 | 33.49 | 31,358,318 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.40 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.93 | 37.85 | 35.23 | 37.34 | 33,239,642 | +1.30(+3.62%) |
Sep 17, 2008 | 37.93 | 38.83 | 35.61 | 36.04 | 30,869,200 | -2.88(-7.40%) |
Sep 16, 2008 | 36.74 | 39.53 | 36.38 | 38.91 | 31,186,148 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.83 | 37.16 | 37.25 | 21,433,210 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.55 | 37.84 | 38.50 | 14,568,765 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,939,368 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.70 | 37.51 | 38.15 | 19,120,638 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.82 | 37.78 | 37.80 | 35,325,168 | -1.12(-2.88%) |
Sep 08, 2008 | 37.69 | 39.00 | 37.37 | 38.93 | 29,961,364 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.14 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.35 | 37.54 | 36.12 | 36.20 | 23,453,584 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.36 | 36.39 | 36.99 | 14,065,429 | -0.02(-0.05%) |
Sep 02, 2008 | 36.98 | 37.31 | 36.31 | 37.01 | 19,209,580 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,961,227 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.25 | 35.54 | 36.23 | 10,274,661 | +0.69(+1.95%) |
Aug 27, 2008 | 35.38 | 35.69 | 34.87 | 35.54 | 11,288,538 | -0.07(-0.19%) |
Aug 26, 2008 | 34.84 | 35.62 | 34.83 | 35.60 | 13,222,582 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.32 | 34.81 | 34.88 | 13,890,767 | -0.53(-1.50%) |
Aug 22, 2008 | 34.49 | 35.50 | 34.47 | 35.41 | 18,897,216 | +1.08(+3.13%) |
Aug 21, 2008 | 33.30 | 34.38 | 33.22 | 34.33 | 12,505,831 | +0.65(+1.94%) |
Aug 20, 2008 | 33.90 | 34.18 | 33.21 | 33.68 | 14,638,215 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.99 | 33.43 | 19,144,556 | -0.22(-0.66%) |
Aug 18, 2008 | 34.70 | 34.72 | 33.51 | 33.66 | 16,659,284 | -0.91(-2.63%) |
Aug 15, 2008 | 33.55 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.93 | 31.99 | 33.39 | 17,558,898 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,008,232 | -0.87(-2.61%) |
Aug 12, 2008 | 33.96 | 34.36 | 32.99 | 33.19 | 25,102,108 | -1.26(-3.66%) |
Aug 11, 2008 | 32.70 | 35.73 | 32.32 | 34.45 | 40,123,100 | +1.68(+5.12%) |
Aug 08, 2008 | 30.80 | 32.88 | 30.80 | 32.77 | 17,629,374 | +2.00(+6.51%) |
Aug 07, 2008 | 31.40 | 31.67 | 30.70 | 30.77 | 14,852,751 | -1.51(-4.69%) |
Aug 06, 2008 | 32.19 | 32.35 | 31.39 | 32.28 | 14,069,242 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.54 | 30.44 | 32.27 | 22,537,658 | +2.00(+6.62%) |
Aug 04, 2008 | 29.95 | 30.59 | 29.76 | 30.27 | 8,104,955 | +0.22(+0.74%) |
Aug 01, 2008 | 30.61 | 30.80 | 29.97 | 30.04 | 10,986,033 | -0.37(-1.22%) |
Jul 31, 2008 | 30.51 | 31.23 | 30.30 | 30.41 | 9,543,576 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.86 | 15,633,991 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.78 | 29.59 | 30.72 | 10,957,851 | +1.16(+3.91%) |
Jul 28, 2008 | 30.26 | 30.55 | 29.53 | 29.56 | 10,678,136 | -0.41(-1.37%) |
Jul 25, 2008 | 30.28 | 31.15 | 29.92 | 29.97 | 10,722,462 | -0.21(-0.69%) |
Jul 24, 2008 | 31.03 | 31.37 | 30.13 | 30.18 | 15,091,359 | -0.90(-2.90%) |
Jul 23, 2008 | 29.95 | 31.46 | 29.66 | 31.08 | 22,065,694 | +0.17(+0.57%) |
Jul 22, 2008 | 30.43 | 31.01 | 29.85 | 30.90 | 21,663,432 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.81 | 30.64 | 30.70 | 11,881,542 | -0.81(-2.58%) |
Jul 18, 2008 | 32.21 | 32.21 | 31.23 | 31.52 | 14,118,470 | -0.47(-1.47%) |
Jul 17, 2008 | 31.16 | 32.14 | 30.37 | 31.99 | 20,923,310 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.09 | 29.25 | 31.05 | 21,151,682 | +1.68(+5.72%) |
Jul 15, 2008 | 29.15 | 29.96 | 28.46 | 29.37 | 20,159,102 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.43 | 29.27 | 29.53 | 16,496,879 | -0.55(-1.83%) |
Jul 11, 2008 | 29.89 | 30.43 | 28.98 | 30.08 | 21,725,426 | -0.10(-0.33%) |
Jul 10, 2008 | 31.89 | 31.89 | 29.94 | 30.19 | 23,437,914 | -1.63(-5.14%) |
Jul 09, 2008 | 32.70 | 33.12 | 31.70 | 31.82 | 13,580,873 | -0.91(-2.77%) |
Jul 08, 2008 | 31.72 | 32.74 | 31.72 | 32.73 | 16,225,084 | +1.01(+3.18%) |
Jul 07, 2008 | 31.96 | 32.44 | 31.18 | 31.72 | 15,929,047 | +0.18(+0.58%) |
Jul 04, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.00(+0.00%) |
Jul 03, 2008 | 31.72 | 32.05 | 31.07 | 31.54 | 7,662,638 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.40 | 17,494,906 | -0.56(-1.77%) |