Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.57 | 34.13 | 30.41 | 33.31 | 7,274,209 | +2.18(+7.01%) |
Sep 29, 2008 | 33.22 | 33.70 | 29.88 | 31.13 | 6,630,063 | -2.33(-6.97%) |
Sep 26, 2008 | 32.24 | 33.78 | 32.12 | 33.46 | 0 | +0.69(+2.09%) |
Sep 25, 2008 | 32.42 | 33.86 | 32.26 | 32.78 | 4,821,562 | +0.51(+1.59%) |
Sep 24, 2008 | 32.54 | 32.96 | 31.06 | 32.26 | 3,762,678 | -0.09(-0.29%) |
Sep 23, 2008 | 32.81 | 33.31 | 32.13 | 32.36 | 3,912,291 | +0.38(+1.20%) |
Sep 22, 2008 | 34.66 | 34.67 | 31.89 | 31.97 | 6,462,564 | -2.36(-6.88%) |
Sep 19, 2008 | 33.67 | 34.63 | 32.41 | 34.34 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.69 | 33.33 | 30.33 | 33.33 | 14,871,799 | +2.38(+7.70%) |
Sep 17, 2008 | 32.09 | 33.17 | 30.89 | 30.95 | 14,874,764 | -1.98(-6.01%) |
Sep 16, 2008 | 31.64 | 32.95 | 31.59 | 32.93 | 14,622,466 | +0.87(+2.73%) |
Sep 15, 2008 | 32.18 | 33.91 | 31.93 | 32.05 | 13,871,717 | -0.61(-1.88%) |
Sep 12, 2008 | 32.57 | 33.00 | 32.47 | 32.67 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.50 | 33.30 | 32.30 | 33.07 | 8,179,510 | +0.20(+0.59%) |
Sep 10, 2008 | 33.07 | 33.29 | 32.40 | 32.87 | 7,600,285 | +0.23(+0.71%) |
Sep 09, 2008 | 33.32 | 33.83 | 32.64 | 32.64 | 7,669,407 | -0.93(-2.78%) |
Sep 08, 2008 | 33.22 | 33.59 | 32.59 | 33.57 | 9,370,521 | +1.01(+3.11%) |
Sep 05, 2008 | 32.11 | 32.61 | 31.77 | 32.56 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.56 | 32.73 | 32.15 | 32.21 | 5,963,199 | -0.69(-2.09%) |
Sep 03, 2008 | 32.50 | 32.99 | 32.38 | 32.89 | 5,698,131 | +0.25(+0.75%) |
Sep 02, 2008 | 32.96 | 33.15 | 32.31 | 32.65 | 6,368,650 | +0.05(+0.16%) |
Aug 29, 2008 | 32.58 | 33.05 | 32.52 | 32.60 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.67 | 32.95 | 32.37 | 32.94 | 6,261,443 | +0.48(+1.49%) |
Aug 27, 2008 | 32.25 | 32.50 | 31.93 | 32.45 | 5,527,588 | -0.11(-0.33%) |
Aug 26, 2008 | 32.64 | 32.77 | 32.14 | 32.56 | 4,812,556 | -0.20(-0.62%) |
Aug 25, 2008 | 33.30 | 33.40 | 32.73 | 32.76 | 3,860,572 | -0.56(-1.69%) |
Aug 22, 2008 | 32.78 | 33.37 | 32.57 | 33.33 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.44 | 32.73 | 32.21 | 32.54 | 3,699,682 | -0.20(-0.60%) |
Aug 20, 2008 | 32.63 | 32.81 | 32.14 | 32.73 | 5,903,443 | +0.16(+0.49%) |
Aug 19, 2008 | 32.68 | 32.76 | 32.29 | 32.57 | 6,472,489 | -0.35(-1.07%) |
Aug 18, 2008 | 33.40 | 33.40 | 32.86 | 32.93 | 6,397,576 | -0.43(-1.30%) |
Aug 15, 2008 | 33.07 | 33.41 | 32.88 | 33.36 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.33 | 33.11 | 32.33 | 32.92 | 6,341,375 | +0.17(+0.53%) |
Aug 13, 2008 | 32.91 | 33.14 | 32.38 | 32.75 | 7,448,329 | -0.41(-1.24%) |
Aug 12, 2008 | 33.20 | 33.59 | 32.94 | 33.16 | 7,286,893 | -0.47(-1.40%) |
Aug 11, 2008 | 33.72 | 34.09 | 33.35 | 33.63 | 7,384,487 | -0.09(-0.28%) |
Aug 08, 2008 | 33.00 | 33.81 | 32.91 | 33.72 | 7,135,397 | +0.72(+2.17%) |
Aug 07, 2008 | 33.66 | 33.66 | 32.84 | 33.01 | 7,333,690 | -0.69(-2.06%) |
Aug 06, 2008 | 34.49 | 34.49 | 33.51 | 33.70 | 6,447,141 | -0.29(-0.85%) |
Aug 05, 2008 | 33.59 | 34.13 | 33.41 | 33.99 | 8,381,757 | +0.79(+2.39%) |
Aug 04, 2008 | 33.07 | 33.49 | 32.83 | 33.20 | 5,953,504 | +0.00(+0.00%) |
Aug 01, 2008 | 33.29 | 33.40 | 32.75 | 33.20 | 5,725,025 | -0.19(-0.56%) |
Jul 31, 2008 | 33.25 | 33.92 | 33.21 | 33.38 | 6,135,555 | -0.27(-0.79%) |
Jul 30, 2008 | 33.51 | 34.13 | 33.14 | 33.65 | 7,426,341 | +0.43(+1.28%) |
Jul 29, 2008 | 33.22 | 33.26 | 32.37 | 33.22 | 8,776,587 | +0.85(+2.61%) |
Jul 28, 2008 | 32.76 | 33.17 | 32.32 | 32.38 | 6,646,069 | -0.54(-1.65%) |
Jul 25, 2008 | 32.83 | 33.50 | 32.70 | 32.92 | 6,174,698 | +0.17(+0.53%) |
Jul 24, 2008 | 32.05 | 34.35 | 31.87 | 32.75 | 9,834,343 | -0.60(-1.80%) |
Jul 23, 2008 | 33.04 | 33.77 | 32.81 | 33.35 | 9,724,873 | +0.40(+1.23%) |
Jul 22, 2008 | 31.43 | 33.01 | 31.32 | 32.94 | 8,395,502 | +0.92(+2.89%) |
Jul 21, 2008 | 32.50 | 32.61 | 31.87 | 32.02 | 5,898,757 | -0.55(-1.69%) |
Jul 18, 2008 | 32.42 | 32.71 | 31.79 | 32.57 | 7,509,208 | +0.08(+0.24%) |
Jul 17, 2008 | 32.65 | 32.91 | 31.82 | 32.49 | 9,092,217 | +0.12(+0.36%) |
Jul 16, 2008 | 31.04 | 32.42 | 30.75 | 32.37 | 8,161,689 | +1.43(+4.62%) |
Jul 15, 2008 | 31.14 | 31.94 | 30.70 | 30.94 | 8,588,950 | -0.50(-1.59%) |
Jul 14, 2008 | 32.21 | 32.47 | 31.38 | 31.44 | 8,678,681 | -0.45(-1.40%) |
Jul 11, 2008 | 32.12 | 32.54 | 31.56 | 31.89 | 8,787,025 | -0.54(-1.67%) |
Jul 10, 2008 | 32.80 | 32.89 | 32.09 | 32.43 | 10,438,546 | -0.66(-2.01%) |
Jul 09, 2008 | 34.00 | 34.03 | 33.04 | 33.09 | 8,818,957 | -0.92(-2.72%) |
Jul 08, 2008 | 33.35 | 34.08 | 33.17 | 34.02 | 9,374,493 | +0.63(+1.88%) |
Jul 07, 2008 | 34.08 | 34.44 | 33.20 | 33.39 | 6,168,226 | -0.56(-1.64%) |
Jul 04, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.00(+0.00%) |
Jul 03, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.20(+0.58%) |
Jul 02, 2008 | 33.60 | 33.98 | 33.37 | 33.75 | 6,830,608 | +0.34(+1.02%) |