Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.43 | 35.21 | 33.15 | 35.10 | 4,103,916 | +2.36(+7.19%) |
Sep 29, 2008 | 34.02 | 35.14 | 32.74 | 32.74 | 5,523,018 | -2.64(-7.47%) |
Sep 26, 2008 | 33.50 | 35.39 | 33.38 | 35.39 | 3,450,059 | +1.06(+3.09%) |
Sep 25, 2008 | 34.56 | 34.74 | 33.64 | 34.32 | 3,880,583 | +0.42(+1.24%) |
Sep 24, 2008 | 34.66 | 35.40 | 33.51 | 33.90 | 5,344,298 | -0.68(-1.97%) |
Sep 23, 2008 | 35.17 | 35.37 | 34.49 | 34.58 | 4,322,025 | +0.23(+0.67%) |
Sep 22, 2008 | 35.79 | 37.18 | 34.23 | 34.35 | 2,989,802 | -3.15(-8.40%) |
Sep 19, 2008 | 39.80 | 39.80 | 35.58 | 37.51 | 0 | +1.68(+4.69%) |
Sep 18, 2008 | 33.49 | 35.83 | 32.23 | 35.83 | 10,652,564 | +2.35(+7.02%) |
Sep 17, 2008 | 34.88 | 35.08 | 33.34 | 33.48 | 7,248,060 | -1.96(-5.52%) |
Sep 16, 2008 | 33.29 | 35.55 | 33.25 | 35.43 | 9,504,281 | +1.38(+4.05%) |
Sep 15, 2008 | 35.48 | 35.69 | 34.02 | 34.05 | 10,544,494 | -1.97(-5.46%) |
Sep 12, 2008 | 35.65 | 36.34 | 35.33 | 36.02 | 4,447,649 | +0.10(+0.29%) |
Sep 11, 2008 | 35.41 | 35.93 | 34.83 | 35.92 | 7,319,107 | +0.37(+1.04%) |
Sep 10, 2008 | 35.72 | 35.92 | 34.84 | 35.55 | 5,476,194 | +0.20(+0.57%) |
Sep 09, 2008 | 36.70 | 37.01 | 35.25 | 35.35 | 5,356,597 | -1.56(-4.24%) |
Sep 08, 2008 | 36.65 | 36.97 | 35.94 | 36.91 | 6,081,736 | +1.53(+4.32%) |
Sep 05, 2008 | 34.99 | 35.42 | 34.57 | 35.38 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 36.00 | 36.21 | 35.28 | 35.38 | 4,538,481 | -0.97(-2.67%) |
Sep 03, 2008 | 35.78 | 36.38 | 35.55 | 36.34 | 4,659,072 | +0.55(+1.55%) |
Sep 02, 2008 | 35.79 | 36.44 | 35.16 | 35.79 | 4,233,791 | +0.19(+0.54%) |
Aug 29, 2008 | 35.59 | 35.94 | 35.21 | 35.60 | 2,333,836 | -0.19(-0.53%) |
Aug 28, 2008 | 35.01 | 35.85 | 34.88 | 35.79 | 2,362,098 | +1.05(+3.02%) |
Aug 27, 2008 | 34.86 | 34.86 | 34.26 | 34.74 | 2,818,692 | +0.26(+0.75%) |
Aug 26, 2008 | 33.70 | 34.59 | 33.70 | 34.48 | 3,603,857 | +0.27(+0.79%) |
Aug 25, 2008 | 35.24 | 35.39 | 34.05 | 34.21 | 3,100,563 | -1.07(-3.03%) |
Aug 22, 2008 | 34.21 | 35.28 | 34.21 | 35.28 | 4,728,369 | +1.20(+3.51%) |
Aug 21, 2008 | 34.31 | 34.36 | 33.89 | 34.08 | 6,673,809 | -0.61(-1.76%) |
Aug 20, 2008 | 34.72 | 34.88 | 33.96 | 34.69 | 7,589,775 | +0.08(+0.23%) |
Aug 19, 2008 | 34.99 | 34.99 | 34.28 | 34.61 | 7,264,339 | -0.74(-2.11%) |
Aug 18, 2008 | 35.73 | 36.17 | 34.99 | 35.36 | 5,894,460 | -0.70(-1.94%) |
Aug 15, 2008 | 36.21 | 36.55 | 35.70 | 36.06 | 0 | -0.02(-0.05%) |
Aug 14, 2008 | 35.34 | 36.17 | 35.18 | 36.07 | 8,163,957 | +0.55(+1.56%) |
Aug 13, 2008 | 35.80 | 35.86 | 35.09 | 35.52 | 6,968,982 | -0.51(-1.41%) |
Aug 12, 2008 | 36.52 | 37.08 | 35.61 | 36.03 | 7,603,481 | -0.84(-2.27%) |
Aug 11, 2008 | 36.13 | 37.25 | 35.76 | 36.86 | 8,990,087 | +1.04(+2.90%) |
Aug 08, 2008 | 34.71 | 36.29 | 34.55 | 35.83 | 4,938,390 | +1.14(+3.28%) |
Aug 07, 2008 | 35.31 | 35.42 | 34.42 | 34.69 | 4,821,681 | -0.92(-2.58%) |
Aug 06, 2008 | 35.62 | 35.82 | 35.14 | 35.61 | 3,847,276 | -0.18(-0.52%) |
Aug 05, 2008 | 34.46 | 35.90 | 34.34 | 35.79 | 4,540,113 | +1.55(+4.52%) |
Aug 04, 2008 | 34.64 | 34.71 | 34.09 | 34.24 | 5,693,324 | -0.44(-1.28%) |
Aug 01, 2008 | 34.79 | 34.87 | 33.93 | 34.69 | 5,467,581 | -0.07(-0.20%) |
Jul 31, 2008 | 35.01 | 35.23 | 34.27 | 34.76 | 4,725,833 | -0.39(-1.10%) |
Jul 30, 2008 | 36.46 | 36.46 | 34.15 | 35.14 | 6,961,069 | -0.16(-0.46%) |
Jul 29, 2008 | 35.31 | 35.39 | 33.64 | 35.31 | 3,628,410 | +1.69(+5.03%) |
Jul 28, 2008 | 34.52 | 34.83 | 33.39 | 33.61 | 1,877,433 | -0.71(-2.07%) |
Jul 25, 2008 | 33.48 | 34.75 | 33.68 | 34.32 | 7,090,176 | +0.61(+1.82%) |
Jul 24, 2008 | 36.36 | 36.36 | 33.59 | 33.71 | 4,530,474 | -2.45(-6.78%) |
Jul 23, 2008 | 34.81 | 36.48 | 34.81 | 36.17 | 9,584,502 | +1.02(+2.90%) |
Jul 22, 2008 | 33.87 | 35.23 | 33.57 | 35.15 | 11,226,644 | +1.03(+3.02%) |
Jul 21, 2008 | 33.98 | 34.23 | 33.71 | 34.12 | 5,421,431 | +0.23(+0.66%) |
Jul 18, 2008 | 33.87 | 34.05 | 33.40 | 33.89 | 7,775,691 | +0.03(+0.09%) |
Jul 17, 2008 | 33.54 | 34.08 | 32.67 | 33.86 | 14,048,848 | +0.51(+1.54%) |
Jul 16, 2008 | 31.24 | 33.39 | 30.91 | 33.35 | 8,260,244 | +2.18(+6.98%) |
Jul 15, 2008 | 31.40 | 32.30 | 30.71 | 31.17 | 12,032,402 | -0.32(-1.01%) |
Jul 14, 2008 | 32.75 | 33.36 | 31.43 | 31.49 | 6,678,574 | -1.19(-3.64%) |
Jul 11, 2008 | 32.04 | 33.45 | 31.93 | 32.68 | 7,211,724 | +0.11(+0.34%) |
Jul 10, 2008 | 32.14 | 33.12 | 31.80 | 32.57 | 3,875,261 | +0.21(+0.64%) |
Jul 09, 2008 | 35.43 | 35.43 | 31.93 | 32.36 | 4,762,280 | -2.25(-6.49%) |
Jul 08, 2008 | 32.27 | 34.61 | 31.99 | 34.61 | 8,204,402 | +2.38(+7.38%) |
Jul 07, 2008 | 33.11 | 33.29 | 32.07 | 32.23 | 3,811,435 | -0.71(-2.16%) |
Jul 04, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | -0.18(-0.56%) |
Jul 02, 2008 | 33.75 | 33.86 | 33.11 | 33.12 | 4,308,958 | -0.59(-1.75%) |