Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.92 | 31.92 | 31.32 | 31.78 | 12,182,177 | +0.82(+2.65%) |
Sep 29, 2008 | 33.33 | 33.78 | 30.82 | 30.96 | 14,176,362 | -3.01(-8.86%) |
Sep 26, 2008 | 34.48 | 34.72 | 33.54 | 33.97 | 0 | -1.16(-3.30%) |
Sep 25, 2008 | 34.70 | 35.50 | 34.42 | 35.13 | 8,164,478 | +0.54(+1.56%) |
Sep 24, 2008 | 34.76 | 34.85 | 34.00 | 34.59 | 7,293,749 | +0.33(+0.96%) |
Sep 23, 2008 | 35.81 | 36.00 | 34.25 | 34.26 | 8,974,188 | -1.65(-4.59%) |
Sep 22, 2008 | 37.40 | 37.48 | 35.75 | 35.91 | 8,092,155 | -1.65(-4.39%) |
Sep 19, 2008 | 37.15 | 39.99 | 36.51 | 37.56 | 0 | +1.37(+3.79%) |
Sep 18, 2008 | 34.96 | 36.63 | 34.44 | 36.19 | 14,652,709 | +1.74(+5.05%) |
Sep 17, 2008 | 34.96 | 35.00 | 33.41 | 34.45 | 14,272,271 | -1.01(-2.85%) |
Sep 16, 2008 | 34.99 | 35.55 | 34.11 | 35.46 | 12,675,898 | +0.32(+0.91%) |
Sep 15, 2008 | 35.00 | 36.68 | 34.78 | 35.14 | 11,747,618 | -1.11(-3.06%) |
Sep 12, 2008 | 35.70 | 36.31 | 35.41 | 36.25 | 7,084,872 | +0.24(+0.67%) |
Sep 11, 2008 | 34.43 | 36.06 | 34.43 | 36.01 | 9,716,584 | +1.18(+3.39%) |
Sep 10, 2008 | 34.80 | 35.25 | 34.39 | 34.83 | 9,315,045 | +0.33(+0.96%) |
Sep 09, 2008 | 35.14 | 35.56 | 19.35 | 34.50 | 12,174,593 | -0.53(-1.51%) |
Sep 08, 2008 | 34.37 | 35.10 | 34.22 | 35.03 | 7,816,538 | +1.19(+3.52%) |
Sep 05, 2008 | 33.46 | 34.00 | 33.22 | 33.84 | 0 | +0.22(+0.65%) |
Sep 04, 2008 | 34.98 | 34.98 | 33.52 | 33.62 | 8,696,613 | -1.41(-4.03%) |
Sep 03, 2008 | 34.38 | 35.10 | 34.20 | 35.03 | 6,163,450 | +0.68(+1.98%) |
Sep 02, 2008 | 34.61 | 35.25 | 34.29 | 34.35 | 5,936,530 | +0.22(+0.64%) |
Aug 29, 2008 | 34.61 | 34.69 | 34.12 | 34.13 | 0 | -0.51(-1.47%) |
Aug 28, 2008 | 33.88 | 34.67 | 33.66 | 34.64 | 5,003,810 | +1.01(+3.00%) |
Aug 27, 2008 | 33.66 | 33.73 | 33.31 | 33.63 | 4,022,608 | +0.08(+0.24%) |
Aug 26, 2008 | 33.66 | 33.70 | 33.30 | 33.55 | 4,269,826 | -0.07(-0.21%) |
Aug 25, 2008 | 34.17 | 34.18 | 33.50 | 33.62 | 3,615,280 | -0.50(-1.47%) |
Aug 22, 2008 | 34.32 | 34.50 | 33.90 | 34.12 | 0 | +0.07(+0.21%) |
Aug 21, 2008 | 33.87 | 34.17 | 33.70 | 34.05 | 4,236,023 | -0.03(-0.09%) |
Aug 20, 2008 | 34.25 | 34.53 | 33.61 | 34.08 | 5,366,643 | -0.10(-0.29%) |
Aug 19, 2008 | 34.50 | 34.63 | 34.05 | 34.18 | 5,745,088 | -0.52(-1.50%) |
Aug 18, 2008 | 35.08 | 35.08 | 34.48 | 34.70 | 5,811,511 | -0.28(-0.80%) |
Aug 15, 2008 | 35.00 | 35.13 | 34.69 | 34.98 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.95 | 35.27 | 34.48 | 34.89 | 5,386,093 | -0.19(-0.54%) |
Aug 13, 2008 | 35.35 | 35.61 | 34.50 | 35.08 | 9,669,056 | -0.32(-0.90%) |
Aug 12, 2008 | 35.19 | 35.99 | 35.17 | 35.40 | 8,933,017 | -0.12(-0.34%) |
Aug 11, 2008 | 33.60 | 35.66 | 33.44 | 35.52 | 12,305,471 | +1.89(+5.62%) |
Aug 08, 2008 | 32.35 | 33.72 | 32.15 | 33.63 | 7,003,763 | +1.30(+4.02%) |
Aug 07, 2008 | 32.86 | 32.98 | 32.29 | 32.33 | 7,580,841 | -0.77(-2.33%) |
Aug 06, 2008 | 33.21 | 33.47 | 32.94 | 33.10 | 6,321,618 | +0.07(+0.21%) |
Aug 05, 2008 | 32.41 | 33.10 | 32.26 | 33.03 | 6,909,998 | +0.98(+3.06%) |
Aug 04, 2008 | 32.76 | 33.03 | 32.00 | 32.05 | 7,161,673 | -0.68(-2.08%) |
Aug 01, 2008 | 33.43 | 33.47 | 32.71 | 32.73 | 5,619,750 | -0.58(-1.74%) |
Jul 31, 2008 | 33.45 | 33.96 | 33.20 | 33.31 | 5,338,057 | -0.37(-1.10%) |
Jul 30, 2008 | 33.35 | 33.72 | 33.20 | 33.68 | 7,001,454 | +0.80(+2.43%) |
Jul 29, 2008 | 32.88 | 33.12 | 32.33 | 32.88 | 8,228,557 | +0.62(+1.92%) |
Jul 28, 2008 | 33.21 | 33.21 | 32.25 | 32.26 | 5,687,239 | -0.74(-2.24%) |
Jul 25, 2008 | 33.17 | 33.51 | 32.85 | 33.00 | 13,348,335 | -0.11(-0.33%) |
Jul 24, 2008 | 34.18 | 34.36 | 33.10 | 33.11 | 7,460,202 | -1.13(-3.30%) |
Jul 23, 2008 | 34.59 | 35.05 | 34.21 | 34.24 | 9,487,169 | -0.27(-0.78%) |
Jul 22, 2008 | 33.93 | 34.62 | 33.80 | 34.51 | 6,362,997 | +0.51(+1.50%) |
Jul 21, 2008 | 34.16 | 34.40 | 33.69 | 34.00 | 4,506,058 | +0.05(+0.15%) |
Jul 18, 2008 | 34.25 | 34.77 | 33.73 | 33.95 | 8,786,629 | +0.03(+0.09%) |
Jul 17, 2008 | 32.90 | 34.18 | 32.50 | 33.92 | 12,446,839 | +1.04(+3.16%) |
Jul 16, 2008 | 31.96 | 32.95 | 31.59 | 32.88 | 12,102,749 | +1.02(+3.20%) |
Jul 15, 2008 | 31.21 | 32.23 | 30.84 | 31.86 | 11,084,677 | +0.46(+1.46%) |
Jul 14, 2008 | 32.12 | 32.24 | 31.09 | 31.40 | 9,343,072 | -0.30(-0.95%) |
Jul 11, 2008 | 32.24 | 32.24 | 31.20 | 31.70 | 16,313,309 | -0.82(-2.52%) |
Jul 10, 2008 | 32.25 | 34.61 | 31.72 | 32.52 | 27,792,306 | -1.44(-4.24%) |
Jul 09, 2008 | 35.05 | 35.36 | 33.94 | 33.96 | 6,608,331 | -0.98(-2.80%) |
Jul 08, 2008 | 34.26 | 35.00 | 33.85 | 34.94 | 10,140,397 | +0.73(+2.13%) |
Jul 07, 2008 | 34.31 | 34.90 | 33.99 | 34.21 | 9,167,396 | +0.11(+0.32%) |
Jul 04, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.00(+0.00%) |
Jul 03, 2008 | 34.14 | 34.33 | 33.30 | 34.10 | 5,014,475 | +0.18(+0.53%) |
Jul 02, 2008 | 35.18 | 35.27 | 33.87 | 33.92 | 8,166,186 | -1.25(-3.55%) |