Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.76 | 35.42 | 33.72 | 35.32 | 4,194,177 | +1.97(+5.90%) |
Sep 29, 2008 | 35.73 | 35.73 | 32.92 | 33.36 | 5,025,558 | -3.00(-8.25%) |
Sep 26, 2008 | 35.92 | 36.67 | 35.85 | 36.36 | 0 | -0.44(-1.20%) |
Sep 25, 2008 | 35.94 | 37.00 | 35.44 | 36.80 | 6,346,280 | +1.58(+4.49%) |
Sep 24, 2008 | 35.85 | 35.85 | 35.11 | 35.22 | 2,269,760 | -0.11(-0.30%) |
Sep 23, 2008 | 36.03 | 36.37 | 35.19 | 35.32 | 3,951,881 | -0.79(-2.18%) |
Sep 22, 2008 | 36.95 | 37.34 | 36.08 | 36.11 | 3,781,534 | -0.79(-2.13%) |
Sep 19, 2008 | 39.27 | 40.11 | 34.00 | 36.90 | 0 | +1.58(+4.48%) |
Sep 18, 2008 | 33.55 | 36.06 | 32.63 | 35.32 | 7,350,974 | +2.23(+6.75%) |
Sep 17, 2008 | 34.63 | 35.06 | 32.92 | 33.08 | 12,160,728 | -2.63(-7.35%) |
Sep 16, 2008 | 34.04 | 36.04 | 33.64 | 35.71 | 9,725,800 | +0.76(+2.17%) |
Sep 15, 2008 | 35.42 | 36.51 | 34.90 | 34.95 | 6,710,277 | -2.29(-6.14%) |
Sep 12, 2008 | 36.94 | 37.31 | 36.47 | 37.24 | 4,395,806 | +0.28(+0.76%) |
Sep 11, 2008 | 36.48 | 37.16 | 36.42 | 36.96 | 5,625,602 | -0.25(-0.67%) |
Sep 10, 2008 | 37.89 | 38.02 | 37.12 | 37.21 | 4,282,240 | -0.33(-0.89%) |
Sep 09, 2008 | 38.80 | 38.85 | 37.47 | 37.54 | 4,230,560 | -1.42(-3.63%) |
Sep 08, 2008 | 39.37 | 39.52 | 38.27 | 38.96 | 6,109,699 | +0.69(+1.80%) |
Sep 05, 2008 | 38.22 | 38.37 | 37.66 | 38.27 | 0 | -0.04(-0.10%) |
Sep 04, 2008 | 38.95 | 38.97 | 38.09 | 38.31 | 5,014,968 | -0.79(-2.01%) |
Sep 03, 2008 | 39.15 | 39.53 | 38.88 | 39.09 | 2,797,280 | -0.43(-1.09%) |
Sep 02, 2008 | 39.36 | 39.90 | 39.21 | 39.52 | 2,713,226 | +0.01(+0.02%) |
Aug 29, 2008 | 39.28 | 39.65 | 39.15 | 39.52 | 1,403,339 | -0.22(-0.55%) |
Aug 28, 2008 | 39.86 | 39.94 | 39.45 | 39.74 | 1,537,286 | +0.20(+0.50%) |
Aug 27, 2008 | 39.18 | 39.76 | 39.18 | 39.54 | 1,955,687 | +0.39(+1.01%) |
Aug 26, 2008 | 39.62 | 39.84 | 38.87 | 39.15 | 3,702,373 | -0.66(-1.65%) |
Aug 25, 2008 | 40.44 | 40.52 | 39.74 | 39.80 | 2,945,909 | -0.67(-1.65%) |
Aug 22, 2008 | 40.49 | 40.90 | 40.29 | 40.47 | 1,552,924 | -0.05(-0.11%) |
Aug 21, 2008 | 40.20 | 40.77 | 40.20 | 40.52 | 2,218,542 | -0.08(-0.19%) |
Aug 20, 2008 | 40.14 | 40.78 | 40.14 | 40.59 | 2,367,528 | +0.18(+0.45%) |
Aug 19, 2008 | 39.71 | 40.55 | 39.55 | 40.41 | 3,084,916 | +0.04(+0.09%) |
Aug 18, 2008 | 40.96 | 41.38 | 40.10 | 40.37 | 1,943,320 | -0.57(-1.39%) |
Aug 15, 2008 | 41.10 | 41.14 | 40.46 | 40.94 | 0 | +0.07(+0.17%) |
Aug 14, 2008 | 39.74 | 40.95 | 39.72 | 40.87 | 3,147,614 | +0.90(+2.25%) |
Aug 13, 2008 | 39.47 | 40.28 | 39.32 | 39.97 | 2,819,616 | +0.35(+0.88%) |
Aug 12, 2008 | 39.95 | 40.37 | 39.62 | 39.62 | 3,085,409 | -0.64(-1.58%) |
Aug 11, 2008 | 40.47 | 40.76 | 40.02 | 40.26 | 3,311,887 | -0.37(-0.91%) |
Aug 08, 2008 | 40.45 | 40.74 | 40.11 | 40.63 | 4,487,368 | -0.04(-0.09%) |
Aug 07, 2008 | 41.09 | 41.29 | 40.59 | 40.67 | 2,657,291 | -0.92(-2.22%) |
Aug 06, 2008 | 41.02 | 41.72 | 40.77 | 41.59 | 3,232,353 | +0.44(+1.07%) |
Aug 05, 2008 | 40.49 | 41.28 | 40.39 | 41.15 | 3,996,521 | +0.93(+2.31%) |
Aug 04, 2008 | 40.52 | 40.70 | 39.99 | 40.22 | 3,654,702 | -0.49(-1.21%) |
Aug 01, 2008 | 41.36 | 41.55 | 40.42 | 40.71 | 2,926,572 | -0.23(-0.57%) |
Jul 31, 2008 | 41.10 | 41.46 | 40.78 | 40.95 | 2,937,848 | -0.48(-1.15%) |
Jul 30, 2008 | 41.64 | 41.73 | 41.07 | 41.42 | 3,535,284 | +0.40(+0.98%) |
Jul 29, 2008 | 41.02 | 41.35 | 39.94 | 41.02 | 3,635,654 | +1.02(+2.55%) |
Jul 28, 2008 | 40.13 | 40.61 | 39.87 | 40.00 | 2,176,569 | -0.38(-0.94%) |
Jul 25, 2008 | 40.34 | 40.71 | 40.03 | 40.38 | 2,237,541 | +0.33(+0.81%) |
Jul 24, 2008 | 41.48 | 41.55 | 39.77 | 40.05 | 4,674,726 | -1.44(-3.47%) |
Jul 23, 2008 | 41.42 | 41.72 | 41.09 | 41.49 | 3,098,372 | +0.06(+0.15%) |
Jul 22, 2008 | 41.36 | 41.59 | 40.74 | 41.43 | 6,636,731 | -0.35(-0.83%) |
Jul 21, 2008 | 41.53 | 42.40 | 41.53 | 41.78 | 4,802,539 | -0.17(-0.40%) |
Jul 18, 2008 | 41.69 | 42.15 | 41.56 | 41.95 | 4,695,422 | +0.48(+1.15%) |
Jul 17, 2008 | 41.38 | 41.97 | 41.33 | 41.47 | 6,590,468 | +0.17(+0.40%) |
Jul 16, 2008 | 40.10 | 41.33 | 40.03 | 41.30 | 7,290,528 | +1.29(+3.22%) |
Jul 15, 2008 | 39.71 | 40.68 | 39.03 | 40.02 | 9,160,033 | -0.06(-0.15%) |
Jul 14, 2008 | 40.73 | 41.09 | 40.08 | 40.08 | 4,236,894 | -0.42(-1.05%) |
Jul 11, 2008 | 40.17 | 40.90 | 39.74 | 40.50 | 9,821,145 | -0.34(-0.83%) |
Jul 10, 2008 | 40.85 | 41.14 | 40.19 | 40.84 | 8,628,135 | +0.04(+0.09%) |
Jul 09, 2008 | 41.89 | 42.17 | 40.75 | 40.80 | 8,360,997 | -1.09(-2.60%) |
Jul 08, 2008 | 41.13 | 41.95 | 40.87 | 41.89 | 7,247,397 | +0.69(+1.67%) |
Jul 07, 2008 | 41.63 | 42.01 | 40.78 | 41.20 | 6,506,197 | -0.23(-0.55%) |
Jul 04, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | +0.00(+0.00%) |
Jul 03, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | -0.20(-0.49%) |
Jul 02, 2008 | 42.40 | 42.62 | 41.46 | 41.64 | 4,565,842 | -0.65(-1.54%) |