Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.25 | 33.32 | 31.98 | 33.27 | 1,913,084 | +1.39(+4.38%) |
Sep 29, 2008 | 32.90 | 33.82 | 31.51 | 31.88 | 3,418,826 | -1.15(-3.49%) |
Sep 26, 2008 | 32.74 | 33.26 | 32.73 | 33.03 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.21 | 33.31 | 32.43 | 32.93 | 2,150,766 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.57 | 32.50 | 33.04 | 1,595,116 | -0.29(-0.88%) |
Sep 23, 2008 | 33.45 | 34.12 | 33.31 | 33.33 | 1,216,385 | -0.09(-0.26%) |
Sep 22, 2008 | 33.87 | 34.25 | 33.28 | 33.42 | 1,370,230 | -0.57(-1.67%) |
Sep 19, 2008 | 35.52 | 35.90 | 33.66 | 33.99 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.18 | 34.96 | 33.90 | 34.64 | 2,345,373 | +0.48(+1.40%) |
Sep 17, 2008 | 34.43 | 34.85 | 34.00 | 34.16 | 2,311,766 | -0.60(-1.74%) |
Sep 16, 2008 | 34.49 | 35.21 | 33.60 | 34.76 | 2,091,438 | +0.38(+1.12%) |
Sep 15, 2008 | 33.15 | 35.53 | 33.15 | 34.38 | 2,084,358 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.93 | 34.32 | 34.89 | 1,357,277 | +0.04(+0.12%) |
Sep 11, 2008 | 34.50 | 34.84 | 33.95 | 34.84 | 2,103,183 | +0.20(+0.58%) |
Sep 10, 2008 | 35.32 | 35.32 | 34.49 | 34.64 | 2,388,381 | -0.58(-1.66%) |
Sep 09, 2008 | 34.69 | 35.68 | 34.49 | 35.23 | 3,038,300 | +0.68(+1.96%) |
Sep 08, 2008 | 33.73 | 35.45 | 33.73 | 34.55 | 2,172,087 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.44 | 33.26 | 34.37 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.29 | 33.35 | 33.55 | 1,779,136 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.63 | 34.00 | 2,341,775 | -0.33(-0.95%) |
Sep 02, 2008 | 34.26 | 34.87 | 34.07 | 34.32 | 1,731,748 | +0.41(+1.22%) |
Aug 29, 2008 | 34.89 | 34.89 | 33.82 | 33.91 | 1,029,818 | -1.02(-2.91%) |
Aug 28, 2008 | 34.64 | 35.10 | 34.24 | 34.93 | 1,032,332 | +0.43(+1.24%) |
Aug 27, 2008 | 33.85 | 34.77 | 33.62 | 34.50 | 1,788,537 | +0.60(+1.76%) |
Aug 26, 2008 | 34.35 | 34.41 | 33.77 | 33.90 | 1,274,372 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.64 | 33.95 | 34.25 | 1,534,080 | -0.13(-0.37%) |
Aug 22, 2008 | 34.62 | 34.81 | 33.97 | 34.37 | 2,076,940 | -0.21(-0.60%) |
Aug 21, 2008 | 33.49 | 34.87 | 33.31 | 34.58 | 2,707,251 | +0.30(+0.87%) |
Aug 20, 2008 | 34.55 | 34.55 | 33.87 | 34.28 | 1,400,688 | -0.14(-0.39%) |
Aug 19, 2008 | 34.87 | 35.17 | 34.32 | 34.42 | 2,279,255 | -0.51(-1.45%) |
Aug 18, 2008 | 35.33 | 35.73 | 34.78 | 34.92 | 1,948,051 | -0.39(-1.11%) |
Aug 15, 2008 | 35.06 | 35.47 | 34.85 | 35.31 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.23 | 35.38 | 34.76 | 35.22 | 2,060,275 | -0.21(-0.58%) |
Aug 13, 2008 | 35.23 | 35.66 | 35.08 | 35.43 | 2,203,271 | -0.10(-0.28%) |
Aug 12, 2008 | 34.73 | 35.95 | 34.46 | 35.53 | 2,923,537 | +0.57(+1.63%) |
Aug 11, 2008 | 35.36 | 35.92 | 34.52 | 34.96 | 4,127,466 | -0.56(-1.58%) |
Aug 08, 2008 | 35.17 | 35.56 | 35.15 | 35.52 | 2,559,791 | +0.15(+0.42%) |
Aug 07, 2008 | 35.53 | 35.60 | 34.80 | 35.37 | 4,499,678 | -0.34(-0.96%) |
Aug 06, 2008 | 34.43 | 36.22 | 33.74 | 35.71 | 6,205,127 | +1.42(+4.15%) |
Aug 05, 2008 | 34.88 | 35.78 | 32.79 | 34.29 | 17,132,274 | -4.45(-11.48%) |
Aug 04, 2008 | 38.98 | 39.45 | 38.48 | 38.74 | 1,688,715 | +0.01(+0.04%) |
Aug 01, 2008 | 38.62 | 39.28 | 38.24 | 38.72 | 1,609,854 | +0.31(+0.82%) |
Jul 31, 2008 | 39.04 | 39.26 | 38.05 | 38.41 | 3,398,974 | -0.78(-1.98%) |
Jul 30, 2008 | 38.27 | 39.28 | 38.10 | 39.18 | 3,153,387 | -0.30(-0.76%) |
Jul 29, 2008 | 39.38 | 39.75 | 38.83 | 39.48 | 2,060,305 | -0.06(-0.16%) |
Jul 28, 2008 | 39.90 | 40.06 | 39.38 | 39.55 | 1,220,396 | -0.36(-0.91%) |
Jul 25, 2008 | 40.56 | 40.57 | 39.68 | 39.91 | 805,873 | -0.34(-0.85%) |
Jul 24, 2008 | 40.60 | 40.83 | 40.11 | 40.25 | 1,458,288 | -0.21(-0.51%) |
Jul 23, 2008 | 40.47 | 40.77 | 39.97 | 40.46 | 1,363,618 | +0.20(+0.50%) |
Jul 22, 2008 | 39.81 | 40.85 | 39.81 | 40.26 | 2,613,689 | +0.37(+0.93%) |
Jul 21, 2008 | 41.02 | 41.08 | 39.68 | 39.89 | 1,936,435 | -0.88(-2.16%) |
Jul 18, 2008 | 41.10 | 41.23 | 40.25 | 40.77 | 2,099,220 | -0.34(-0.83%) |
Jul 17, 2008 | 41.33 | 41.87 | 39.82 | 41.11 | 2,615,976 | -0.09(-0.22%) |
Jul 16, 2008 | 40.51 | 41.31 | 40.10 | 41.21 | 3,141,677 | +0.65(+1.61%) |
Jul 15, 2008 | 39.40 | 41.49 | 39.09 | 40.55 | 4,077,115 | +1.11(+2.81%) |
Jul 14, 2008 | 39.31 | 40.49 | 39.01 | 39.44 | 3,320,270 | +0.83(+2.16%) |
Jul 11, 2008 | 37.29 | 39.82 | 37.22 | 38.61 | 4,140,590 | +0.82(+2.17%) |
Jul 10, 2008 | 37.72 | 37.92 | 36.65 | 37.79 | 1,941,565 | -0.15(-0.39%) |
Jul 09, 2008 | 37.92 | 38.54 | 37.73 | 37.94 | 2,034,139 | -0.14(-0.37%) |
Jul 08, 2008 | 38.56 | 38.61 | 37.58 | 38.08 | 1,920,261 | -0.40(-1.04%) |
Jul 07, 2008 | 38.71 | 38.98 | 38.02 | 38.48 | 1,776,828 | +0.00(+0.00%) |
Jul 04, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | +0.00(+0.00%) |
Jul 03, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | -0.22(-0.57%) |
Jul 02, 2008 | 39.52 | 40.08 | 38.20 | 38.70 | 2,463,993 | -0.60(-1.54%) |