Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.05 | 31.85 | 30.67 | 31.67 | 5,973,961 | +1.18(+3.85%) |
Sep 29, 2008 | 31.41 | 31.67 | 29.88 | 30.49 | 7,415,273 | -1.40(-4.40%) |
Sep 26, 2008 | 31.54 | 32.01 | 31.15 | 31.89 | 0 | -0.22(-0.69%) |
Sep 25, 2008 | 32.61 | 32.93 | 32.09 | 32.11 | 5,035,740 | -0.24(-0.75%) |
Sep 24, 2008 | 32.81 | 33.25 | 32.15 | 32.36 | 3,252,358 | -0.38(-1.17%) |
Sep 23, 2008 | 33.66 | 34.19 | 32.72 | 32.74 | 4,052,586 | -0.79(-2.36%) |
Sep 22, 2008 | 34.38 | 34.55 | 32.59 | 33.53 | 3,775,034 | -1.22(-3.51%) |
Sep 19, 2008 | 34.99 | 35.72 | 33.98 | 34.75 | 0 | +1.47(+4.41%) |
Sep 18, 2008 | 32.48 | 33.72 | 31.01 | 33.28 | 9,959,687 | +1.21(+3.78%) |
Sep 17, 2008 | 32.81 | 33.04 | 32.06 | 32.07 | 8,541,360 | -1.41(-4.21%) |
Sep 16, 2008 | 32.62 | 33.65 | 32.19 | 33.48 | 7,800,328 | +0.36(+1.08%) |
Sep 15, 2008 | 33.03 | 34.09 | 33.03 | 33.13 | 6,785,702 | -0.83(-2.45%) |
Sep 12, 2008 | 34.05 | 34.24 | 33.41 | 33.96 | 5,004,597 | -0.23(-0.67%) |
Sep 11, 2008 | 34.07 | 34.20 | 33.38 | 34.19 | 10,763,930 | -0.14(-0.42%) |
Sep 10, 2008 | 34.25 | 34.69 | 34.15 | 34.33 | 5,553,076 | +0.14(+0.40%) |
Sep 09, 2008 | 35.11 | 35.31 | 34.17 | 34.19 | 7,640,170 | -0.92(-2.62%) |
Sep 08, 2008 | 34.84 | 35.30 | 34.54 | 35.11 | 5,716,296 | +0.98(+2.88%) |
Sep 05, 2008 | 33.89 | 34.25 | 33.55 | 34.13 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 34.90 | 34.91 | 33.98 | 34.14 | 5,381,119 | -1.10(-3.13%) |
Sep 03, 2008 | 35.26 | 35.46 | 34.86 | 35.24 | 3,579,151 | -0.04(-0.12%) |
Sep 02, 2008 | 35.66 | 36.13 | 35.06 | 35.28 | 4,785,136 | -0.06(-0.16%) |
Aug 29, 2008 | 35.30 | 35.69 | 35.08 | 35.34 | 0 | -0.14(-0.40%) |
Aug 28, 2008 | 34.86 | 35.63 | 34.07 | 35.48 | 3,263,178 | +0.80(+2.30%) |
Aug 27, 2008 | 34.50 | 34.79 | 34.26 | 34.69 | 2,999,877 | +0.29(+0.85%) |
Aug 26, 2008 | 34.37 | 34.49 | 34.01 | 34.39 | 2,553,630 | +0.14(+0.40%) |
Aug 25, 2008 | 34.60 | 34.80 | 34.07 | 34.26 | 2,970,255 | -0.61(-1.76%) |
Aug 22, 2008 | 34.56 | 34.99 | 34.54 | 34.87 | 0 | +0.47(+1.37%) |
Aug 21, 2008 | 33.65 | 34.51 | 33.65 | 34.40 | 3,189,987 | +0.31(+0.90%) |
Aug 20, 2008 | 34.23 | 34.26 | 33.66 | 34.10 | 2,999,587 | -0.01(-0.02%) |
Aug 19, 2008 | 34.87 | 34.96 | 34.02 | 34.10 | 4,590,988 | -0.76(-2.19%) |
Aug 18, 2008 | 35.41 | 35.59 | 34.59 | 34.86 | 3,252,426 | -0.37(-1.05%) |
Aug 15, 2008 | 35.30 | 35.78 | 35.01 | 35.23 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 34.69 | 35.32 | 34.45 | 35.14 | 2,677,260 | +0.26(+0.74%) |
Aug 13, 2008 | 35.28 | 35.45 | 34.54 | 34.88 | 4,389,115 | -0.72(-2.02%) |
Aug 12, 2008 | 35.93 | 36.33 | 35.39 | 35.60 | 4,504,432 | -0.01(-0.04%) |
Aug 11, 2008 | 35.33 | 36.03 | 35.11 | 35.61 | 3,635,313 | -0.01(-0.02%) |
Aug 08, 2008 | 34.07 | 35.68 | 33.95 | 35.62 | 4,139,211 | +1.34(+3.91%) |
Aug 07, 2008 | 34.42 | 34.64 | 34.05 | 34.28 | 3,269,237 | -0.36(-1.05%) |
Aug 06, 2008 | 33.98 | 34.83 | 33.60 | 34.64 | 4,329,171 | +0.59(+1.74%) |
Aug 05, 2008 | 33.62 | 34.10 | 33.62 | 34.05 | 3,035,556 | +0.76(+2.29%) |
Aug 04, 2008 | 33.38 | 33.60 | 32.99 | 33.29 | 3,487,143 | -0.06(-0.19%) |
Aug 01, 2008 | 33.58 | 33.95 | 33.19 | 33.35 | 3,635,546 | -0.02(-0.06%) |
Jul 31, 2008 | 33.53 | 34.08 | 33.34 | 33.38 | 3,021,196 | -0.67(-1.97%) |
Jul 30, 2008 | 33.40 | 34.22 | 33.34 | 34.05 | 3,210,369 | +0.64(+1.92%) |
Jul 29, 2008 | 33.40 | 33.42 | 32.89 | 33.40 | 3,330,965 | +0.65(+1.98%) |
Jul 28, 2008 | 33.06 | 33.38 | 32.76 | 32.76 | 2,545,921 | -0.34(-1.03%) |
Jul 25, 2008 | 32.89 | 33.31 | 32.83 | 33.10 | 2,985,508 | +0.29(+0.89%) |
Jul 24, 2008 | 33.85 | 33.98 | 32.74 | 32.81 | 4,222,067 | -1.27(-3.72%) |
Jul 23, 2008 | 34.10 | 34.18 | 33.48 | 34.07 | 3,487,909 | +0.09(+0.25%) |
Jul 22, 2008 | 33.20 | 34.03 | 33.20 | 33.99 | 4,131,669 | +0.62(+1.86%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.83 | 33.37 | 3,680,555 | +0.08(+0.24%) |
Jul 18, 2008 | 33.76 | 33.76 | 32.86 | 33.29 | 4,499,179 | -0.19(-0.57%) |
Jul 17, 2008 | 33.83 | 34.03 | 33.32 | 33.48 | 11,934,418 | +0.32(+0.97%) |
Jul 16, 2008 | 32.11 | 33.16 | 31.62 | 33.16 | 7,237,550 | +1.10(+3.42%) |
Jul 15, 2008 | 32.39 | 32.68 | 31.39 | 32.06 | 6,354,313 | -0.63(-1.94%) |
Jul 14, 2008 | 32.81 | 33.17 | 32.42 | 32.70 | 2,875,029 | +0.21(+0.66%) |
Jul 11, 2008 | 32.70 | 33.01 | 32.24 | 32.49 | 3,172,342 | -0.53(-1.60%) |
Jul 10, 2008 | 32.94 | 33.22 | 32.31 | 33.01 | 4,666,650 | +0.14(+0.41%) |
Jul 09, 2008 | 33.95 | 34.02 | 32.86 | 32.88 | 4,367,488 | -1.08(-3.17%) |
Jul 08, 2008 | 33.32 | 33.97 | 33.22 | 33.95 | 3,334,917 | +0.66(+1.97%) |
Jul 07, 2008 | 33.90 | 34.09 | 32.98 | 33.30 | 5,397,470 | -0.33(-0.97%) |
Jul 04, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.00(+0.00%) |
Jul 03, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.74(+2.25%) |
Jul 02, 2008 | 33.84 | 34.09 | 32.88 | 32.88 | 5,193,399 | -0.90(-2.68%) |