Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.14 | 36.97 | 32.19 | 34.23 | 3,506,457 | +2.36(+7.42%) |
Sep 29, 2008 | 38.82 | 38.88 | 31.87 | 31.87 | 5,423,413 | -6.97(-17.94%) |
Sep 26, 2008 | 35.98 | 39.02 | 35.71 | 38.84 | 2,807,454 | +1.87(+5.07%) |
Sep 25, 2008 | 38.24 | 38.31 | 36.52 | 36.96 | 2,921,210 | -0.45(-1.21%) |
Sep 24, 2008 | 36.18 | 38.21 | 35.72 | 37.41 | 2,347,579 | +1.88(+5.29%) |
Sep 23, 2008 | 36.20 | 36.97 | 35.38 | 35.53 | 3,495,979 | -1.38(-3.73%) |
Sep 22, 2008 | 40.74 | 41.43 | 35.74 | 36.91 | 5,180,874 | -4.53(-10.92%) |
Sep 19, 2008 | 43.50 | 44.74 | 30.44 | 41.44 | 9,551,971 | +3.67(+9.70%) |
Sep 18, 2008 | 34.64 | 38.49 | 31.72 | 37.77 | 14,092,603 | +3.69(+10.83%) |
Sep 17, 2008 | 36.33 | 36.34 | 33.20 | 34.08 | 11,825,825 | -3.07(-8.27%) |
Sep 16, 2008 | 33.57 | 37.50 | 33.41 | 37.15 | 12,412,731 | +2.75(+7.98%) |
Sep 15, 2008 | 35.18 | 36.25 | 34.28 | 34.41 | 9,811,902 | -2.21(-6.02%) |
Sep 12, 2008 | 37.39 | 37.39 | 36.25 | 36.61 | 5,554,706 | -0.41(-1.10%) |
Sep 11, 2008 | 35.85 | 37.10 | 35.32 | 37.02 | 7,741,140 | -0.04(-0.12%) |
Sep 10, 2008 | 37.03 | 38.06 | 35.85 | 37.06 | 5,294,274 | +0.04(+0.10%) |
Sep 09, 2008 | 39.01 | 39.51 | 36.88 | 37.03 | 6,335,447 | -2.43(-6.16%) |
Sep 08, 2008 | 38.88 | 40.79 | 38.10 | 39.45 | 7,709,828 | +2.26(+6.07%) |
Sep 05, 2008 | 36.27 | 37.27 | 35.22 | 37.20 | 5,195,376 | +0.82(+2.24%) |
Sep 04, 2008 | 37.64 | 38.17 | 36.36 | 36.38 | 3,754,355 | -1.78(-4.68%) |
Sep 03, 2008 | 38.00 | 38.26 | 37.28 | 38.17 | 2,566,480 | +0.38(+0.99%) |
Sep 02, 2008 | 39.00 | 39.18 | 37.24 | 37.79 | 4,903,152 | -0.04(-0.12%) |
Aug 29, 2008 | 37.92 | 38.13 | 37.29 | 37.84 | 3,358,649 | -0.41(-1.07%) |
Aug 28, 2008 | 36.29 | 38.24 | 36.29 | 38.24 | 2,846,520 | +1.40(+3.81%) |
Aug 27, 2008 | 36.03 | 37.08 | 35.96 | 36.84 | 2,574,817 | +0.43(+1.19%) |
Aug 26, 2008 | 36.39 | 36.51 | 35.78 | 36.41 | 2,702,126 | +0.05(+0.14%) |
Aug 25, 2008 | 37.53 | 37.53 | 36.11 | 36.36 | 3,208,678 | -1.24(-3.29%) |
Aug 22, 2008 | 37.66 | 38.08 | 36.88 | 37.59 | 3,786,194 | +0.47(+1.25%) |
Aug 21, 2008 | 36.48 | 37.46 | 36.29 | 37.13 | 3,045,435 | +0.11(+0.31%) |
Aug 20, 2008 | 36.13 | 37.43 | 35.69 | 37.01 | 3,526,308 | +0.67(+1.84%) |
Aug 19, 2008 | 36.60 | 36.96 | 35.60 | 36.34 | 4,306,507 | -0.98(-2.63%) |
Aug 18, 2008 | 38.67 | 38.75 | 37.03 | 37.33 | 4,097,999 | -1.11(-2.89%) |
Aug 15, 2008 | 38.50 | 39.33 | 38.20 | 38.43 | 4,180,931 | -0.08(-0.20%) |
Aug 14, 2008 | 36.68 | 38.69 | 36.66 | 38.51 | 2,937,672 | +1.45(+3.92%) |
Aug 13, 2008 | 37.81 | 37.81 | 36.40 | 37.06 | 3,751,978 | -0.81(-2.14%) |
Aug 12, 2008 | 39.05 | 39.07 | 37.54 | 37.87 | 4,722,165 | -1.27(-3.26%) |
Aug 11, 2008 | 38.57 | 40.04 | 37.83 | 39.14 | 4,151,508 | +0.57(+1.49%) |
Aug 08, 2008 | 37.52 | 38.89 | 36.98 | 38.57 | 4,456,946 | +1.35(+3.63%) |
Aug 07, 2008 | 39.12 | 39.12 | 37.10 | 37.22 | 4,875,784 | -2.24(-5.69%) |
Aug 06, 2008 | 39.38 | 39.79 | 38.95 | 39.46 | 4,565,837 | -0.03(-0.06%) |
Aug 05, 2008 | 38.22 | 39.60 | 37.85 | 39.49 | 6,622,016 | +1.56(+4.10%) |
Aug 04, 2008 | 38.36 | 38.48 | 37.03 | 37.93 | 5,144,780 | -0.15(-0.40%) |
Aug 01, 2008 | 38.55 | 38.56 | 36.73 | 38.08 | 4,769,010 | -0.06(-0.17%) |
Jul 31, 2008 | 36.71 | 38.65 | 36.49 | 38.15 | 3,732,303 | -0.26(-0.68%) |
Jul 30, 2008 | 38.23 | 38.56 | 37.16 | 38.41 | 5,289,469 | +0.61(+1.62%) |
Jul 29, 2008 | 37.80 | 37.82 | 34.76 | 37.80 | 6,541,020 | +2.86(+8.19%) |
Jul 28, 2008 | 36.20 | 36.73 | 34.85 | 34.94 | 4,851,220 | -1.15(-3.20%) |
Jul 25, 2008 | 36.15 | 36.45 | 34.42 | 36.09 | 5,403,664 | +0.39(+1.09%) |
Jul 24, 2008 | 37.47 | 38.56 | 35.63 | 35.70 | 8,850,130 | -2.07(-5.47%) |
Jul 23, 2008 | 36.51 | 38.35 | 35.52 | 37.77 | 8,091,532 | +1.57(+4.33%) |
Jul 22, 2008 | 33.82 | 36.21 | 32.56 | 36.20 | 7,881,341 | +1.66(+4.80%) |
Jul 21, 2008 | 34.94 | 35.57 | 34.17 | 34.54 | 4,296,284 | -0.35(-1.00%) |
Jul 18, 2008 | 34.97 | 35.06 | 33.55 | 34.89 | 5,127,188 | +0.07(+0.20%) |
Jul 17, 2008 | 33.04 | 35.69 | 33.00 | 34.82 | 6,818,914 | +1.85(+5.63%) |
Jul 16, 2008 | 30.39 | 32.99 | 29.43 | 32.97 | 6,376,363 | +2.86(+9.51%) |
Jul 15, 2008 | 31.23 | 31.51 | 29.92 | 30.10 | 10,867,473 | -1.12(-3.57%) |
Jul 14, 2008 | 33.10 | 33.58 | 31.22 | 31.22 | 5,726,008 | -1.15(-3.54%) |
Jul 11, 2008 | 32.51 | 33.65 | 31.29 | 32.37 | 7,580,834 | -1.06(-3.18%) |
Jul 10, 2008 | 32.56 | 34.43 | 32.02 | 33.43 | 7,278,464 | +0.63(+1.92%) |
Jul 09, 2008 | 34.62 | 34.87 | 32.65 | 32.80 | 4,868,363 | -1.85(-5.35%) |
Jul 08, 2008 | 32.61 | 34.66 | 31.97 | 34.66 | 6,827,533 | +2.12(+6.50%) |
Jul 07, 2008 | 33.78 | 34.16 | 32.04 | 32.54 | 6,719,690 | -1.03(-3.08%) |
Jul 04, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | -0.28(-0.83%) |
Jul 02, 2008 | 35.25 | 35.69 | 33.72 | 33.85 | 4,608,495 | -1.05(-3.00%) |