Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.98 | 29.02 | 27.75 | 28.98 | 10,539,098 | +0.82(+2.92%) |
Sep 29, 2008 | 30.27 | 30.45 | 27.39 | 28.15 | 14,147,167 | -2.65(-8.60%) |
Sep 26, 2008 | 29.58 | 30.96 | 29.36 | 30.80 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.62 | 30.47 | 29.47 | 30.23 | 10,700,598 | +0.82(+2.80%) |
Sep 24, 2008 | 30.13 | 30.52 | 29.23 | 29.41 | 8,177,059 | -0.70(-2.34%) |
Sep 23, 2008 | 30.43 | 31.20 | 29.88 | 30.11 | 8,929,234 | -0.29(-0.96%) |
Sep 22, 2008 | 31.30 | 31.30 | 30.21 | 30.41 | 8,955,902 | -1.20(-3.80%) |
Sep 19, 2008 | 32.09 | 32.71 | 31.07 | 31.60 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.96 | 30.98 | 28.93 | 30.71 | 17,152,698 | +0.18(+0.59%) |
Sep 17, 2008 | 31.44 | 31.44 | 30.06 | 30.53 | 13,129,520 | -1.51(-4.72%) |
Sep 16, 2008 | 31.51 | 32.21 | 31.27 | 32.04 | 10,424,317 | +0.02(+0.07%) |
Sep 15, 2008 | 32.30 | 32.77 | 31.92 | 32.02 | 11,725,434 | -1.14(-3.43%) |
Sep 12, 2008 | 32.96 | 33.24 | 32.78 | 33.16 | 6,229,150 | -0.06(-0.17%) |
Sep 11, 2008 | 32.89 | 33.22 | 32.56 | 33.22 | 9,046,883 | +0.05(+0.15%) |
Sep 10, 2008 | 33.17 | 33.44 | 32.73 | 33.17 | 8,994,519 | +0.28(+0.85%) |
Sep 09, 2008 | 33.86 | 34.68 | 32.79 | 32.89 | 10,220,906 | -1.00(-2.96%) |
Sep 08, 2008 | 34.02 | 34.58 | 33.47 | 33.89 | 9,799,572 | +0.61(+1.84%) |
Sep 05, 2008 | 33.26 | 33.52 | 32.73 | 33.28 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 34.00 | 34.00 | 33.40 | 33.47 | 10,537,639 | -0.81(-2.36%) |
Sep 03, 2008 | 35.24 | 35.24 | 34.00 | 34.28 | 6,049,415 | -0.73(-2.09%) |
Sep 02, 2008 | 35.34 | 36.26 | 34.80 | 35.01 | 6,246,782 | +0.02(+0.06%) |
Aug 29, 2008 | 35.01 | 35.23 | 34.76 | 34.99 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.48 | 35.57 | 34.34 | 35.09 | 5,461,679 | +0.82(+2.40%) |
Aug 27, 2008 | 34.11 | 34.43 | 33.82 | 34.27 | 3,851,385 | +0.14(+0.41%) |
Aug 26, 2008 | 34.09 | 34.18 | 33.58 | 34.13 | 3,791,575 | +0.27(+0.80%) |
Aug 25, 2008 | 34.38 | 34.67 | 33.64 | 33.86 | 4,011,147 | -0.87(-2.51%) |
Aug 22, 2008 | 34.06 | 34.84 | 34.03 | 34.73 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.50 | 34.14 | 33.24 | 34.00 | 4,888,276 | +0.18(+0.54%) |
Aug 20, 2008 | 34.22 | 34.25 | 33.34 | 33.82 | 4,755,930 | -0.40(-1.16%) |
Aug 19, 2008 | 34.86 | 34.86 | 33.95 | 34.21 | 6,313,889 | -0.70(-2.00%) |
Aug 18, 2008 | 35.55 | 35.66 | 34.67 | 34.91 | 4,793,491 | -0.61(-1.71%) |
Aug 15, 2008 | 35.47 | 35.86 | 35.22 | 35.52 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.17 | 35.81 | 34.85 | 35.42 | 4,637,288 | -0.06(-0.18%) |
Aug 13, 2008 | 35.71 | 35.74 | 34.88 | 35.48 | 4,676,118 | -0.33(-0.93%) |
Aug 12, 2008 | 35.91 | 36.19 | 35.66 | 35.82 | 4,956,241 | -0.14(-0.39%) |
Aug 11, 2008 | 35.79 | 36.49 | 35.47 | 35.96 | 5,889,753 | +0.17(+0.47%) |
Aug 08, 2008 | 34.87 | 35.85 | 34.54 | 35.79 | 5,846,809 | +0.97(+2.78%) |
Aug 07, 2008 | 35.39 | 35.40 | 34.75 | 34.82 | 5,843,581 | -0.92(-2.58%) |
Aug 06, 2008 | 35.90 | 35.98 | 35.25 | 35.74 | 5,989,902 | -0.22(-0.62%) |
Aug 05, 2008 | 35.47 | 36.07 | 35.43 | 35.96 | 6,642,058 | +0.70(+2.00%) |
Aug 04, 2008 | 35.46 | 35.62 | 34.78 | 35.26 | 5,199,873 | -0.31(-0.86%) |
Aug 01, 2008 | 35.66 | 36.11 | 35.22 | 35.57 | 6,769,476 | +0.11(+0.31%) |
Jul 31, 2008 | 36.35 | 36.58 | 35.38 | 35.45 | 8,936,636 | -1.11(-3.03%) |
Jul 30, 2008 | 36.25 | 36.58 | 35.80 | 36.56 | 7,198,224 | +0.63(+1.75%) |
Jul 29, 2008 | 35.94 | 35.94 | 34.91 | 35.94 | 6,919,852 | +1.05(+3.00%) |
Jul 28, 2008 | 35.43 | 35.48 | 34.62 | 34.89 | 9,462,772 | -0.56(-1.59%) |
Jul 25, 2008 | 35.92 | 36.07 | 35.27 | 35.45 | 11,076,784 | -0.38(-1.05%) |
Jul 24, 2008 | 36.86 | 36.99 | 35.62 | 35.83 | 9,898,655 | -0.94(-2.56%) |
Jul 23, 2008 | 36.38 | 36.81 | 35.98 | 36.77 | 9,552,620 | +0.29(+0.78%) |
Jul 22, 2008 | 34.58 | 36.49 | 34.58 | 36.49 | 12,331,770 | +1.73(+4.98%) |
Jul 21, 2008 | 35.70 | 35.70 | 34.19 | 34.76 | 12,085,469 | -0.57(-1.62%) |
Jul 18, 2008 | 37.18 | 37.46 | 35.00 | 35.33 | 13,416,697 | -0.14(-0.39%) |
Jul 17, 2008 | 34.98 | 35.84 | 34.81 | 35.47 | 12,124,965 | +1.02(+2.96%) |
Jul 16, 2008 | 33.34 | 34.45 | 33.01 | 34.45 | 6,713,196 | +1.09(+3.26%) |
Jul 15, 2008 | 34.16 | 34.16 | 32.55 | 33.36 | 10,797,500 | -1.14(-3.31%) |
Jul 14, 2008 | 34.74 | 35.52 | 34.01 | 34.51 | 7,960,361 | +0.12(+0.34%) |
Jul 11, 2008 | 35.24 | 35.49 | 34.00 | 34.39 | 11,584,299 | -1.35(-3.79%) |
Jul 10, 2008 | 34.86 | 35.78 | 34.52 | 35.74 | 10,435,340 | +0.92(+2.64%) |
Jul 09, 2008 | 35.82 | 36.05 | 34.82 | 34.82 | 6,536,305 | -1.07(-2.99%) |
Jul 08, 2008 | 34.96 | 35.92 | 34.96 | 35.89 | 8,047,858 | +0.62(+1.76%) |
Jul 07, 2008 | 35.16 | 35.98 | 34.80 | 35.27 | 10,247,546 | +0.19(+0.54%) |
Jul 04, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.00(+0.00%) |
Jul 03, 2008 | 34.83 | 35.60 | 34.76 | 35.08 | 7,053,477 | +0.48(+1.39%) |
Jul 02, 2008 | 35.82 | 35.82 | 34.60 | 34.60 | 10,408,774 | -0.86(-2.44%) |