Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.22 | 33.37 | 31.91 | 33.33 | 42,672,316 | +1.79(+5.68%) |
Sep 29, 2008 | 33.62 | 33.70 | 30.63 | 31.54 | 45,704,096 | -3.15(-9.09%) |
Sep 26, 2008 | 34.17 | 34.78 | 33.79 | 34.69 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.27 | 35.40 | 34.00 | 34.97 | 27,474,740 | +0.91(+2.67%) |
Sep 24, 2008 | 34.28 | 34.54 | 33.56 | 34.06 | 26,305,894 | +0.12(+0.36%) |
Sep 23, 2008 | 35.19 | 35.74 | 33.65 | 33.94 | 30,932,966 | -1.43(-4.04%) |
Sep 22, 2008 | 36.05 | 36.06 | 34.85 | 35.37 | 35,064,516 | -0.27(-0.75%) |
Sep 19, 2008 | 34.22 | 36.35 | 33.49 | 35.64 | 0 | +2.75(+8.37%) |
Sep 18, 2008 | 32.31 | 33.29 | 31.42 | 32.88 | 44,871,912 | +1.34(+4.24%) |
Sep 17, 2008 | 33.02 | 35.38 | 31.41 | 31.55 | 44,515,464 | -1.35(-4.10%) |
Sep 16, 2008 | 30.87 | 33.12 | 30.67 | 32.89 | 43,510,552 | +1.62(+5.18%) |
Sep 15, 2008 | 32.08 | 33.01 | 31.22 | 31.27 | 37,987,540 | -2.14(-6.41%) |
Sep 12, 2008 | 32.93 | 33.70 | 32.72 | 33.42 | 26,648,380 | +0.43(+1.31%) |
Sep 11, 2008 | 32.38 | 33.06 | 31.77 | 32.98 | 36,425,604 | +0.28(+0.85%) |
Sep 10, 2008 | 31.51 | 33.04 | 31.49 | 32.71 | 37,814,424 | +1.62(+5.21%) |
Sep 09, 2008 | 33.61 | 33.86 | 31.06 | 31.09 | 52,722,052 | -2.90(-8.54%) |
Sep 08, 2008 | 34.94 | 35.13 | 33.53 | 33.99 | 33,052,380 | -0.34(-0.98%) |
Sep 05, 2008 | 34.83 | 35.09 | 33.50 | 34.33 | 0 | -0.48(-1.37%) |
Sep 04, 2008 | 35.91 | 36.32 | 34.51 | 34.80 | 27,745,856 | -1.19(-3.30%) |
Sep 03, 2008 | 35.82 | 36.18 | 35.35 | 35.99 | 29,662,588 | +0.04(+0.11%) |
Sep 02, 2008 | 36.58 | 36.67 | 35.71 | 35.95 | 27,760,632 | -1.60(-4.25%) |
Aug 29, 2008 | 38.22 | 38.22 | 37.49 | 37.55 | 17,584,460 | -0.36(-0.96%) |
Aug 28, 2008 | 38.29 | 38.59 | 37.32 | 37.91 | 17,630,618 | -0.07(-0.19%) |
Aug 27, 2008 | 37.88 | 38.34 | 37.71 | 37.98 | 18,425,600 | +0.50(+1.32%) |
Aug 26, 2008 | 37.38 | 38.08 | 37.22 | 37.49 | 17,156,150 | +0.25(+0.68%) |
Aug 25, 2008 | 37.87 | 38.08 | 37.02 | 37.23 | 17,928,278 | -0.62(-1.64%) |
Aug 22, 2008 | 38.41 | 38.49 | 37.49 | 37.85 | 19,303,200 | -0.85(-2.20%) |
Aug 21, 2008 | 37.17 | 38.87 | 37.05 | 38.70 | 34,104,096 | +1.91(+5.19%) |
Aug 20, 2008 | 36.45 | 36.93 | 36.15 | 36.79 | 27,730,208 | +0.73(+2.02%) |
Aug 19, 2008 | 34.91 | 36.21 | 34.91 | 36.06 | 26,541,980 | +1.02(+2.92%) |
Aug 18, 2008 | 35.52 | 36.04 | 34.91 | 35.04 | 22,332,196 | -0.30(-0.85%) |
Aug 15, 2008 | 35.97 | 35.98 | 35.10 | 35.34 | 33,770,964 | -0.78(-2.15%) |
Aug 14, 2008 | 37.30 | 37.32 | 35.45 | 36.12 | 38,090,780 | -1.37(-3.64%) |
Aug 13, 2008 | 36.32 | 37.66 | 36.29 | 37.48 | 28,778,630 | +1.10(+3.03%) |
Aug 12, 2008 | 36.81 | 36.99 | 36.26 | 36.38 | 22,446,852 | -0.13(-0.35%) |
Aug 11, 2008 | 36.93 | 37.22 | 35.91 | 36.51 | 25,037,322 | -0.31(-0.84%) |
Aug 08, 2008 | 36.41 | 36.85 | 35.66 | 36.82 | 21,325,438 | +0.06(+0.16%) |
Aug 07, 2008 | 37.31 | 37.65 | 36.76 | 36.76 | 23,767,592 | -0.28(-0.75%) |
Aug 06, 2008 | 36.29 | 37.11 | 36.26 | 37.04 | 24,911,184 | +0.71(+1.94%) |
Aug 05, 2008 | 36.03 | 36.50 | 35.70 | 36.33 | 27,047,270 | +0.18(+0.49%) |
Aug 04, 2008 | 36.97 | 37.13 | 35.96 | 36.16 | 34,237,300 | -0.77(-2.09%) |
Aug 01, 2008 | 36.93 | 37.88 | 36.78 | 36.93 | 22,719,606 | -0.21(-0.58%) |
Jul 31, 2008 | 38.24 | 38.24 | 37.06 | 37.14 | 30,356,014 | -1.39(-3.61%) |
Jul 30, 2008 | 36.43 | 38.68 | 36.36 | 38.54 | 34,480,716 | +2.01(+5.49%) |
Jul 29, 2008 | 36.53 | 37.50 | 36.09 | 36.53 | 29,681,288 | -0.90(-2.41%) |
Jul 28, 2008 | 37.81 | 37.93 | 37.05 | 37.43 | 24,341,232 | +0.12(+0.33%) |
Jul 25, 2008 | 37.31 | 37.95 | 36.56 | 37.31 | 24,750,004 | +0.09(+0.23%) |
Jul 24, 2008 | 37.45 | 37.85 | 36.99 | 37.22 | 31,268,726 | -0.02(-0.05%) |
Jul 23, 2008 | 38.59 | 38.59 | 37.07 | 37.24 | 34,706,100 | -1.13(-2.94%) |
Jul 22, 2008 | 38.91 | 39.13 | 38.12 | 38.37 | 27,508,816 | -0.71(-1.81%) |
Jul 21, 2008 | 38.41 | 39.13 | 38.29 | 39.07 | 23,977,018 | +0.89(+2.32%) |
Jul 18, 2008 | 37.81 | 38.38 | 37.59 | 38.19 | 33,235,342 | +0.46(+1.23%) |
Jul 17, 2008 | 37.98 | 38.17 | 37.13 | 37.72 | 49,146,036 | -0.14(-0.36%) |
Jul 16, 2008 | 38.57 | 38.65 | 37.58 | 37.86 | 51,131,220 | -0.74(-1.92%) |
Jul 15, 2008 | 40.09 | 40.19 | 38.47 | 38.60 | 38,631,864 | -1.66(-4.13%) |
Jul 14, 2008 | 40.45 | 40.83 | 39.74 | 40.26 | 20,312,362 | +0.15(+0.39%) |
Jul 11, 2008 | 41.41 | 41.41 | 39.71 | 40.11 | 31,141,566 | -0.90(-2.19%) |
Jul 10, 2008 | 40.00 | 41.00 | 39.61 | 41.00 | 28,745,444 | +1.09(+2.74%) |
Jul 09, 2008 | 40.60 | 41.50 | 39.84 | 39.91 | 31,986,970 | -0.66(-1.63%) |
Jul 08, 2008 | 40.65 | 40.90 | 39.91 | 40.57 | 40,215,444 | -0.55(-1.34%) |
Jul 07, 2008 | 41.46 | 42.25 | 40.59 | 41.12 | 33,659,304 | -0.67(-1.61%) |
Jul 04, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,291,734 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,291,734 | +0.50(+1.20%) |
Jul 02, 2008 | 43.00 | 43.05 | 41.18 | 41.30 | 41,247,800 | -1.68(-3.91%) |