Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.79 | 31.38 | 30.42 | 31.32 | 5,519,178 | +1.99(+6.80%) |
Sep 29, 2008 | 31.13 | 31.13 | 28.46 | 29.33 | 7,676,514 | -3.61(-10.96%) |
Sep 26, 2008 | 32.57 | 33.19 | 32.41 | 32.94 | 0 | -1.17(-3.44%) |
Sep 25, 2008 | 33.25 | 34.59 | 33.13 | 34.11 | 5,007,734 | +1.01(+3.05%) |
Sep 24, 2008 | 32.85 | 33.16 | 32.64 | 33.10 | 2,028,807 | +0.58(+1.79%) |
Sep 23, 2008 | 32.98 | 33.29 | 32.17 | 32.52 | 6,216,105 | -0.11(-0.34%) |
Sep 22, 2008 | 33.53 | 33.78 | 32.46 | 32.63 | 5,978,397 | -2.02(-5.83%) |
Sep 19, 2008 | 40.15 | 40.15 | 33.89 | 34.65 | 0 | +1.69(+5.12%) |
Sep 18, 2008 | 31.33 | 33.04 | 30.48 | 32.96 | 12,371,721 | +2.55(+8.37%) |
Sep 17, 2008 | 31.93 | 31.93 | 29.91 | 30.41 | 8,992,386 | -1.02(-3.26%) |
Sep 16, 2008 | 30.00 | 31.87 | 29.96 | 31.44 | 8,781,249 | -1.07(-3.30%) |
Sep 15, 2008 | 32.74 | 33.37 | 32.27 | 32.51 | 4,857,694 | -1.81(-5.28%) |
Sep 12, 2008 | 33.45 | 34.39 | 33.31 | 34.33 | 5,201,403 | +0.82(+2.45%) |
Sep 11, 2008 | 32.67 | 33.57 | 32.50 | 33.51 | 4,689,516 | -0.47(-1.39%) |
Sep 10, 2008 | 33.96 | 34.25 | 33.54 | 33.98 | 4,240,187 | +1.26(+3.86%) |
Sep 09, 2008 | 33.51 | 33.80 | 32.59 | 32.72 | 6,015,301 | -1.19(-3.51%) |
Sep 08, 2008 | 34.66 | 34.66 | 33.18 | 33.91 | 9,322,329 | +2.01(+6.30%) |
Sep 05, 2008 | 31.40 | 31.97 | 31.26 | 31.90 | 0 | +0.88(+2.82%) |
Sep 04, 2008 | 32.07 | 32.07 | 30.92 | 31.02 | 4,601,058 | -0.28(-0.88%) |
Sep 03, 2008 | 31.54 | 31.89 | 31.22 | 31.30 | 5,977,920 | -0.28(-0.87%) |
Sep 02, 2008 | 32.41 | 32.48 | 31.39 | 31.57 | 6,294,802 | -2.54(-7.44%) |
Aug 29, 2008 | 34.26 | 34.45 | 33.94 | 34.11 | 3,344,373 | -0.70(-2.02%) |
Aug 28, 2008 | 34.92 | 35.02 | 34.66 | 34.81 | 3,041,070 | -0.27(-0.76%) |
Aug 27, 2008 | 34.88 | 35.26 | 34.88 | 35.08 | 1,259,704 | +0.34(+0.98%) |
Aug 26, 2008 | 34.68 | 34.94 | 34.55 | 34.74 | 2,600,120 | -0.32(-0.92%) |
Aug 25, 2008 | 35.63 | 35.64 | 34.91 | 35.07 | 3,462,712 | -1.29(-3.56%) |
Aug 22, 2008 | 36.42 | 36.42 | 36.11 | 36.36 | 3,254,865 | -0.32(-0.86%) |
Aug 21, 2008 | 36.53 | 36.81 | 36.35 | 36.67 | 2,520,506 | -0.93(-2.47%) |
Aug 20, 2008 | 37.34 | 37.62 | 37.05 | 37.60 | 1,376,487 | +0.62(+1.68%) |
Aug 19, 2008 | 37.06 | 37.19 | 36.72 | 36.98 | 2,066,491 | -0.80(-2.11%) |
Aug 18, 2008 | 38.23 | 38.31 | 37.68 | 37.78 | 2,203,543 | -0.63(-1.64%) |
Aug 15, 2008 | 38.49 | 38.69 | 38.30 | 38.41 | 0 | -0.27(-0.69%) |
Aug 14, 2008 | 38.32 | 38.76 | 38.08 | 38.68 | 2,412,525 | +0.52(+1.36%) |
Aug 13, 2008 | 38.29 | 38.43 | 37.87 | 38.16 | 5,561,139 | -0.47(-1.22%) |
Aug 12, 2008 | 38.97 | 39.09 | 38.48 | 38.63 | 2,343,896 | -0.72(-1.82%) |
Aug 11, 2008 | 38.98 | 39.60 | 38.89 | 39.35 | 2,108,540 | +0.02(+0.06%) |
Aug 08, 2008 | 38.54 | 39.38 | 38.44 | 39.32 | 1,814,850 | +1.05(+2.74%) |
Aug 07, 2008 | 39.02 | 39.09 | 38.23 | 38.27 | 2,728,064 | -1.21(-3.07%) |
Aug 06, 2008 | 39.18 | 39.79 | 39.18 | 39.49 | 3,867,367 | +0.46(+1.17%) |
Aug 05, 2008 | 38.65 | 39.17 | 38.46 | 39.03 | 3,494,746 | +0.93(+2.44%) |
Aug 04, 2008 | 38.43 | 38.70 | 38.07 | 38.10 | 4,139,786 | -0.90(-2.30%) |
Aug 01, 2008 | 39.52 | 39.52 | 38.66 | 39.00 | 2,721,951 | -0.40(-1.02%) |
Jul 31, 2008 | 39.79 | 40.10 | 39.40 | 39.40 | 2,322,363 | -0.63(-1.58%) |
Jul 30, 2008 | 40.05 | 40.39 | 39.68 | 40.03 | 3,773,463 | -0.23(-0.57%) |
Jul 29, 2008 | 40.26 | 40.32 | 39.12 | 40.26 | 2,794,914 | +0.81(+2.06%) |
Jul 28, 2008 | 40.14 | 40.38 | 39.39 | 39.45 | 2,099,983 | -0.92(-2.28%) |
Jul 25, 2008 | 40.25 | 40.60 | 40.13 | 40.37 | 2,337,504 | -0.01(-0.02%) |
Jul 24, 2008 | 40.99 | 41.14 | 40.21 | 40.38 | 5,878,090 | -0.13(-0.31%) |
Jul 23, 2008 | 39.81 | 40.60 | 39.77 | 40.51 | 5,372,659 | +1.16(+2.95%) |
Jul 22, 2008 | 38.84 | 39.42 | 38.54 | 39.35 | 2,496,993 | +0.51(+1.32%) |
Jul 21, 2008 | 39.08 | 39.31 | 38.72 | 38.83 | 2,194,579 | +0.76(+2.01%) |
Jul 18, 2008 | 38.22 | 38.35 | 37.90 | 38.07 | 2,724,249 | -0.29(-0.76%) |
Jul 17, 2008 | 38.50 | 38.83 | 38.15 | 38.36 | 3,793,818 | -0.35(-0.92%) |
Jul 16, 2008 | 37.51 | 38.82 | 37.38 | 38.72 | 4,064,192 | +1.04(+2.76%) |
Jul 15, 2008 | 37.87 | 38.19 | 36.94 | 37.68 | 4,533,963 | -1.14(-2.94%) |
Jul 14, 2008 | 39.36 | 39.36 | 38.50 | 38.82 | 1,636,028 | -0.26(-0.67%) |
Jul 11, 2008 | 38.78 | 39.42 | 38.42 | 39.08 | 3,404,143 | +0.22(+0.57%) |
Jul 10, 2008 | 38.50 | 38.98 | 38.24 | 38.86 | 3,364,029 | +0.94(+2.47%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.92 | 37.92 | 4,327,722 | -0.69(-1.80%) |
Jul 08, 2008 | 37.84 | 38.65 | 37.68 | 38.61 | 5,288,458 | +0.25(+0.66%) |
Jul 07, 2008 | 38.54 | 38.87 | 37.76 | 38.36 | 4,735,580 | -0.58(-1.48%) |
Jul 04, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.00(+0.00%) |
Jul 03, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.17(+0.45%) |
Jul 02, 2008 | 39.83 | 39.94 | 38.72 | 38.76 | 3,761,596 | -1.11(-2.79%) |