Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.84 | 28.89 | 27.63 | 28.84 | 10,588,616 | +0.82(+2.92%) |
Sep 29, 2008 | 30.13 | 30.30 | 27.26 | 28.02 | 14,213,638 | -2.64(-8.60%) |
Sep 26, 2008 | 29.44 | 30.81 | 29.22 | 30.66 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.48 | 30.33 | 29.33 | 30.09 | 10,750,875 | +0.82(+2.80%) |
Sep 24, 2008 | 29.99 | 30.38 | 29.09 | 29.27 | 8,215,479 | -0.70(-2.34%) |
Sep 23, 2008 | 30.28 | 31.05 | 29.74 | 29.97 | 8,971,189 | -0.29(-0.96%) |
Sep 22, 2008 | 31.15 | 31.15 | 30.07 | 30.26 | 8,997,982 | -1.19(-3.80%) |
Sep 19, 2008 | 31.94 | 32.55 | 30.92 | 31.46 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.82 | 30.84 | 28.80 | 30.57 | 17,233,292 | +0.18(+0.59%) |
Sep 17, 2008 | 31.29 | 31.29 | 29.92 | 30.39 | 13,191,210 | -1.51(-4.72%) |
Sep 16, 2008 | 31.37 | 32.06 | 31.12 | 31.89 | 10,473,296 | +0.02(+0.07%) |
Sep 15, 2008 | 32.15 | 32.62 | 31.77 | 31.87 | 11,780,526 | -1.13(-3.43%) |
Sep 12, 2008 | 32.80 | 33.09 | 32.63 | 33.00 | 6,258,418 | -0.06(-0.17%) |
Sep 11, 2008 | 32.73 | 33.06 | 32.41 | 33.06 | 9,089,391 | +0.05(+0.15%) |
Sep 10, 2008 | 33.02 | 33.28 | 32.57 | 33.01 | 9,036,780 | +0.28(+0.85%) |
Sep 09, 2008 | 33.71 | 34.52 | 32.64 | 32.73 | 10,268,929 | -1.00(-2.96%) |
Sep 08, 2008 | 33.86 | 34.41 | 33.31 | 33.73 | 9,845,616 | +0.61(+1.84%) |
Sep 05, 2008 | 33.11 | 33.37 | 32.57 | 33.12 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 33.84 | 33.84 | 33.25 | 33.31 | 10,587,151 | -0.81(-2.36%) |
Sep 03, 2008 | 35.07 | 35.07 | 33.84 | 34.12 | 6,077,839 | -0.73(-2.09%) |
Sep 02, 2008 | 35.17 | 36.09 | 34.64 | 34.84 | 6,276,133 | +0.02(+0.06%) |
Aug 29, 2008 | 34.84 | 35.07 | 34.59 | 34.82 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.32 | 35.40 | 34.18 | 34.93 | 5,487,341 | +0.82(+2.40%) |
Aug 27, 2008 | 33.96 | 34.27 | 33.66 | 34.11 | 3,869,481 | +0.14(+0.41%) |
Aug 26, 2008 | 33.93 | 34.02 | 33.42 | 33.97 | 3,809,390 | +0.27(+0.80%) |
Aug 25, 2008 | 34.22 | 34.50 | 33.48 | 33.70 | 4,029,993 | -0.87(-2.51%) |
Aug 22, 2008 | 33.90 | 34.68 | 33.87 | 34.57 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.34 | 33.98 | 33.09 | 33.84 | 4,911,244 | +0.18(+0.54%) |
Aug 20, 2008 | 34.06 | 34.09 | 33.18 | 33.66 | 4,778,276 | -0.40(-1.16%) |
Aug 19, 2008 | 34.70 | 34.70 | 33.79 | 34.05 | 6,343,555 | -0.69(-2.00%) |
Aug 18, 2008 | 35.39 | 35.49 | 34.51 | 34.75 | 4,816,014 | -0.60(-1.71%) |
Aug 15, 2008 | 35.31 | 35.69 | 35.05 | 35.35 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.00 | 35.64 | 34.68 | 35.25 | 4,659,077 | -0.06(-0.18%) |
Aug 13, 2008 | 35.54 | 35.57 | 34.71 | 35.32 | 4,698,089 | -0.33(-0.93%) |
Aug 12, 2008 | 35.75 | 36.02 | 35.50 | 35.65 | 4,979,528 | -0.14(-0.39%) |
Aug 11, 2008 | 35.62 | 36.32 | 35.30 | 35.79 | 5,917,427 | +0.17(+0.47%) |
Aug 08, 2008 | 34.70 | 35.68 | 34.38 | 35.62 | 5,874,280 | +0.96(+2.78%) |
Aug 07, 2008 | 35.23 | 35.23 | 34.59 | 34.66 | 5,871,037 | -0.92(-2.58%) |
Aug 06, 2008 | 35.73 | 35.81 | 35.09 | 35.57 | 6,018,046 | -0.22(-0.62%) |
Aug 05, 2008 | 35.31 | 35.91 | 35.26 | 35.79 | 6,673,266 | +0.70(+2.00%) |
Aug 04, 2008 | 35.30 | 35.45 | 34.62 | 35.09 | 5,224,305 | -0.31(-0.86%) |
Aug 01, 2008 | 35.49 | 35.94 | 35.05 | 35.40 | 6,801,283 | +0.11(+0.31%) |
Jul 31, 2008 | 36.18 | 36.41 | 35.22 | 35.29 | 8,978,626 | -1.10(-3.03%) |
Jul 30, 2008 | 36.08 | 36.41 | 35.63 | 36.39 | 7,232,045 | +0.62(+1.75%) |
Jul 29, 2008 | 35.77 | 35.77 | 34.75 | 35.77 | 6,952,365 | +1.04(+3.00%) |
Jul 28, 2008 | 35.26 | 35.32 | 34.46 | 34.73 | 9,507,234 | -0.56(-1.59%) |
Jul 25, 2008 | 35.75 | 35.91 | 35.11 | 35.29 | 11,128,829 | -0.37(-1.05%) |
Jul 24, 2008 | 36.68 | 36.82 | 35.45 | 35.66 | 9,945,165 | -0.94(-2.56%) |
Jul 23, 2008 | 36.21 | 36.63 | 35.82 | 36.60 | 9,597,503 | +0.28(+0.78%) |
Jul 22, 2008 | 34.42 | 36.32 | 34.42 | 36.32 | 12,389,712 | +1.72(+4.98%) |
Jul 21, 2008 | 35.53 | 35.53 | 34.03 | 34.59 | 12,142,253 | -0.57(-1.62%) |
Jul 18, 2008 | 37.01 | 37.28 | 34.84 | 35.16 | 13,479,736 | -0.14(-0.39%) |
Jul 17, 2008 | 34.82 | 35.68 | 34.65 | 35.30 | 12,181,935 | +1.01(+2.96%) |
Jul 16, 2008 | 33.18 | 34.29 | 32.85 | 34.29 | 6,744,738 | +1.08(+3.26%) |
Jul 15, 2008 | 34.00 | 34.00 | 32.39 | 33.21 | 10,848,233 | -1.14(-3.31%) |
Jul 14, 2008 | 34.57 | 35.35 | 33.85 | 34.34 | 7,997,763 | +0.12(+0.34%) |
Jul 11, 2008 | 35.08 | 35.32 | 33.84 | 34.23 | 11,638,728 | -1.35(-3.79%) |
Jul 10, 2008 | 34.70 | 35.61 | 34.36 | 35.57 | 10,484,371 | +0.92(+2.64%) |
Jul 09, 2008 | 35.66 | 35.88 | 34.66 | 34.66 | 6,567,016 | -1.07(-2.99%) |
Jul 08, 2008 | 34.80 | 35.75 | 34.80 | 35.73 | 8,085,671 | +0.62(+1.76%) |
Jul 07, 2008 | 35.00 | 35.82 | 34.64 | 35.11 | 10,295,695 | +0.19(+0.54%) |
Jul 04, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.00(+0.00%) |
Jul 03, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.48(+1.39%) |
Jul 02, 2008 | 35.66 | 35.66 | 34.44 | 34.44 | 10,457,680 | -0.86(-2.44%) |