Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.48 | 38.49 | 36.48 | 37.88 | 1,242,463 | +1.23(+3.36%) |
Sep 29, 2008 | 38.13 | 39.73 | 36.40 | 36.65 | 1,397,591 | -3.24(-8.11%) |
Sep 26, 2008 | 36.67 | 39.97 | 35.83 | 39.88 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.16 | 38.55 | 36.83 | 38.18 | 616,472 | +1.13(+3.06%) |
Sep 24, 2008 | 37.65 | 37.89 | 36.83 | 37.05 | 738,970 | +0.10(+0.26%) |
Sep 23, 2008 | 36.83 | 37.98 | 36.71 | 36.95 | 899,114 | -0.04(-0.10%) |
Sep 22, 2008 | 40.52 | 40.52 | 36.76 | 36.99 | 1,561,573 | -4.19(-10.17%) |
Sep 19, 2008 | 38.81 | 41.17 | 37.71 | 41.17 | 0 | +4.59(+12.56%) |
Sep 18, 2008 | 36.18 | 37.45 | 34.70 | 36.58 | 3,858,954 | +0.56(+1.56%) |
Sep 17, 2008 | 36.60 | 37.23 | 35.91 | 36.02 | 2,005,779 | -1.23(-3.30%) |
Sep 16, 2008 | 34.96 | 37.37 | 34.96 | 37.25 | 1,638,561 | +1.66(+4.66%) |
Sep 15, 2008 | 35.53 | 36.90 | 35.16 | 35.59 | 1,757,179 | -1.32(-3.57%) |
Sep 12, 2008 | 36.35 | 37.50 | 36.34 | 36.91 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.67 | 37.41 | 35.44 | 36.98 | 826,297 | +0.59(+1.62%) |
Sep 10, 2008 | 35.56 | 37.26 | 35.34 | 36.39 | 1,016,510 | +1.07(+3.02%) |
Sep 09, 2008 | 36.85 | 36.85 | 35.15 | 35.32 | 1,358,200 | -1.38(-3.75%) |
Sep 08, 2008 | 35.85 | 36.70 | 35.57 | 36.70 | 1,905,956 | +1.92(+5.52%) |
Sep 05, 2008 | 33.85 | 34.86 | 33.44 | 34.78 | 0 | +0.47(+1.38%) |
Sep 04, 2008 | 35.06 | 35.45 | 34.24 | 34.30 | 1,096,144 | -1.08(-3.04%) |
Sep 03, 2008 | 35.82 | 36.22 | 34.95 | 35.38 | 1,175,610 | -0.70(-1.93%) |
Sep 02, 2008 | 36.74 | 36.76 | 34.87 | 36.08 | 772,615 | -0.04(-0.11%) |
Aug 29, 2008 | 36.01 | 36.48 | 35.18 | 36.12 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.14 | 36.17 | 34.57 | 36.06 | 724,942 | +1.02(+2.90%) |
Aug 27, 2008 | 34.13 | 35.33 | 34.13 | 35.04 | 450,855 | +0.36(+1.03%) |
Aug 26, 2008 | 34.24 | 34.82 | 33.92 | 34.68 | 559,815 | +0.58(+1.71%) |
Aug 25, 2008 | 34.71 | 34.71 | 33.79 | 34.10 | 671,839 | -0.61(-1.76%) |
Aug 22, 2008 | 34.32 | 34.71 | 33.83 | 34.71 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.74 | 34.33 | 33.40 | 34.17 | 812,837 | +0.34(+1.00%) |
Aug 20, 2008 | 33.20 | 34.13 | 33.00 | 33.83 | 809,063 | +0.16(+0.49%) |
Aug 19, 2008 | 34.84 | 35.02 | 33.51 | 33.66 | 1,223,270 | -1.42(-4.06%) |
Aug 18, 2008 | 36.05 | 36.05 | 34.84 | 35.09 | 1,116,484 | -0.52(-1.47%) |
Aug 15, 2008 | 36.90 | 37.11 | 34.93 | 35.61 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.40 | 37.01 | 34.40 | 37.01 | 1,131,955 | +1.78(+5.06%) |
Aug 13, 2008 | 35.67 | 36.13 | 34.88 | 35.22 | 862,810 | -0.35(-0.98%) |
Aug 12, 2008 | 36.87 | 36.87 | 35.14 | 35.57 | 1,009,148 | -1.19(-3.24%) |
Aug 11, 2008 | 35.75 | 37.05 | 35.18 | 36.76 | 1,194,067 | +1.02(+2.85%) |
Aug 08, 2008 | 33.85 | 36.02 | 33.48 | 35.75 | 964,660 | +1.79(+5.28%) |
Aug 07, 2008 | 33.99 | 35.03 | 33.28 | 33.95 | 828,142 | -0.34(-0.99%) |
Aug 06, 2008 | 35.37 | 35.37 | 33.84 | 34.29 | 758,249 | -1.08(-3.04%) |
Aug 05, 2008 | 33.77 | 35.37 | 32.98 | 35.37 | 1,242,911 | +2.12(+6.38%) |
Aug 04, 2008 | 34.06 | 34.27 | 32.91 | 33.25 | 867,271 | -0.81(-2.39%) |
Aug 01, 2008 | 33.82 | 34.88 | 32.84 | 34.06 | 1,116,472 | +0.12(+0.34%) |
Jul 31, 2008 | 34.05 | 34.18 | 32.56 | 33.94 | 859,893 | -0.11(-0.31%) |
Jul 30, 2008 | 34.78 | 35.22 | 32.94 | 34.05 | 761,103 | -0.75(-2.14%) |
Jul 29, 2008 | 34.80 | 34.80 | 32.81 | 34.80 | 1,123,920 | +1.69(+5.09%) |
Jul 28, 2008 | 33.30 | 34.11 | 33.03 | 33.11 | 915,000 | -0.35(-1.04%) |
Jul 25, 2008 | 32.67 | 34.02 | 32.67 | 33.46 | 806,609 | +0.78(+2.40%) |
Jul 24, 2008 | 35.18 | 35.18 | 32.48 | 32.67 | 1,007,733 | -2.50(-7.11%) |
Jul 23, 2008 | 34.72 | 35.83 | 33.86 | 35.18 | 1,198,492 | +0.47(+1.34%) |
Jul 22, 2008 | 32.48 | 34.71 | 32.02 | 34.71 | 951,121 | +2.15(+6.61%) |
Jul 21, 2008 | 33.73 | 34.01 | 32.25 | 32.56 | 856,747 | -1.28(-3.78%) |
Jul 18, 2008 | 33.28 | 34.18 | 32.60 | 33.84 | 935,123 | +0.74(+2.22%) |
Jul 17, 2008 | 32.36 | 33.71 | 31.01 | 33.10 | 1,398,698 | -0.40(-1.19%) |
Jul 16, 2008 | 30.86 | 33.74 | 30.68 | 33.50 | 1,000,601 | +2.47(+7.96%) |
Jul 15, 2008 | 30.65 | 31.87 | 29.68 | 31.03 | 861,817 | +0.11(+0.34%) |
Jul 14, 2008 | 32.05 | 32.42 | 30.77 | 30.92 | 744,520 | -0.92(-2.89%) |
Jul 11, 2008 | 31.30 | 32.58 | 30.69 | 31.84 | 638,732 | +0.02(+0.06%) |
Jul 10, 2008 | 31.54 | 32.39 | 31.11 | 31.82 | 755,814 | +0.34(+1.08%) |
Jul 09, 2008 | 33.09 | 33.35 | 31.31 | 31.48 | 901,818 | -1.84(-5.53%) |
Jul 08, 2008 | 31.29 | 33.81 | 31.08 | 33.32 | 1,101,297 | +1.95(+6.21%) |
Jul 07, 2008 | 31.60 | 32.25 | 31.02 | 31.38 | 844,929 | -0.27(-0.86%) |
Jul 04, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | +0.00(+0.00%) |
Jul 03, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,737 | -0.09(-0.27%) |
Jul 02, 2008 | 32.79 | 33.15 | 31.74 | 31.74 | 949,607 | -1.20(-3.65%) |