Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 38.74 | 40.35 | 38.12 | 40.13 | 4,727,464 | +2.97(+7.99%) |
Sep 29, 2008 | 38.50 | 39.21 | 35.25 | 37.16 | 4,325,254 | -2.31(-5.85%) |
Sep 26, 2008 | 36.78 | 39.48 | 35.85 | 39.47 | 0 | +2.09(+5.59%) |
Sep 25, 2008 | 36.49 | 37.99 | 36.06 | 37.38 | 2,669,147 | +1.05(+2.89%) |
Sep 24, 2008 | 36.30 | 36.86 | 35.65 | 36.33 | 1,785,843 | +0.11(+0.30%) |
Sep 23, 2008 | 36.28 | 37.02 | 35.28 | 36.22 | 3,143,698 | -0.09(-0.25%) |
Sep 22, 2008 | 39.30 | 39.95 | 35.57 | 36.31 | 3,355,085 | -3.82(-9.52%) |
Sep 19, 2008 | 42.16 | 42.16 | 35.10 | 40.13 | 0 | -1.12(-2.72%) |
Sep 18, 2008 | 35.97 | 41.25 | 33.68 | 41.25 | 6,148,306 | +6.99(+20.40%) |
Sep 17, 2008 | 35.07 | 35.57 | 33.70 | 34.26 | 4,573,117 | -1.55(-4.33%) |
Sep 16, 2008 | 32.99 | 36.00 | 32.00 | 35.81 | 4,787,215 | +2.29(+6.83%) |
Sep 15, 2008 | 34.43 | 35.53 | 33.52 | 33.52 | 4,738,414 | -1.75(-4.96%) |
Sep 12, 2008 | 34.53 | 35.43 | 34.49 | 35.27 | 2,198,231 | +0.30(+0.86%) |
Sep 11, 2008 | 33.86 | 35.10 | 33.38 | 34.97 | 2,695,699 | +0.69(+2.01%) |
Sep 10, 2008 | 34.03 | 34.90 | 33.67 | 34.28 | 2,764,534 | +0.44(+1.30%) |
Sep 09, 2008 | 34.88 | 35.61 | 33.72 | 33.84 | 4,088,045 | -1.31(-3.73%) |
Sep 08, 2008 | 35.32 | 36.30 | 34.21 | 35.15 | 3,962,443 | +0.85(+2.48%) |
Sep 05, 2008 | 34.18 | 34.33 | 33.56 | 34.30 | 0 | -0.24(-0.69%) |
Sep 04, 2008 | 35.68 | 35.90 | 34.37 | 34.54 | 3,125,497 | -1.45(-4.03%) |
Sep 03, 2008 | 36.29 | 36.30 | 35.18 | 35.99 | 2,505,275 | -0.13(-0.36%) |
Sep 02, 2008 | 36.86 | 37.05 | 35.44 | 36.12 | 1,715,484 | -0.10(-0.28%) |
Aug 29, 2008 | 36.09 | 36.83 | 35.94 | 36.22 | 2,571,170 | -0.24(-0.66%) |
Aug 28, 2008 | 35.95 | 36.64 | 35.76 | 36.46 | 3,286,247 | +1.15(+3.26%) |
Aug 27, 2008 | 34.73 | 35.33 | 34.43 | 35.31 | 1,398,841 | +0.46(+1.32%) |
Aug 26, 2008 | 34.09 | 34.85 | 33.91 | 34.85 | 1,669,285 | +0.76(+2.23%) |
Aug 25, 2008 | 35.09 | 35.32 | 34.01 | 34.09 | 2,400,835 | -1.37(-3.86%) |
Aug 22, 2008 | 34.67 | 35.76 | 34.37 | 35.46 | 2,243,366 | +1.23(+3.59%) |
Aug 21, 2008 | 33.98 | 34.71 | 33.98 | 34.23 | 2,176,081 | -0.64(-1.84%) |
Aug 20, 2008 | 34.71 | 35.09 | 34.15 | 34.87 | 2,295,311 | +0.40(+1.16%) |
Aug 19, 2008 | 34.64 | 34.83 | 33.96 | 34.47 | 2,526,909 | -0.72(-2.05%) |
Aug 18, 2008 | 35.89 | 36.00 | 34.73 | 35.19 | 2,587,678 | -0.17(-0.48%) |
Aug 15, 2008 | 35.62 | 36.18 | 35.04 | 35.36 | 0 | -0.17(-0.48%) |
Aug 14, 2008 | 34.00 | 35.59 | 34.00 | 35.53 | 2,183,412 | +0.74(+2.13%) |
Aug 13, 2008 | 34.69 | 35.19 | 34.34 | 34.79 | 2,949,763 | -0.17(-0.49%) |
Aug 12, 2008 | 36.22 | 36.29 | 34.55 | 34.96 | 4,089,503 | -1.80(-4.90%) |
Aug 11, 2008 | 35.72 | 36.93 | 35.54 | 36.76 | 9,839,022 | +0.72(+2.00%) |
Aug 08, 2008 | 34.31 | 36.21 | 34.04 | 36.04 | 3,806,071 | +1.90(+5.57%) |
Aug 07, 2008 | 33.93 | 34.65 | 33.89 | 34.14 | 4,080,373 | -0.43(-1.24%) |
Aug 06, 2008 | 33.59 | 34.75 | 33.25 | 34.57 | 13,955,885 | -2.25(-6.11%) |
Aug 05, 2008 | 36.17 | 37.17 | 35.88 | 36.82 | 3,153,191 | +1.16(+3.25%) |
Aug 04, 2008 | 36.69 | 36.69 | 35.48 | 35.66 | 2,171,045 | -0.27(-0.75%) |
Aug 01, 2008 | 36.35 | 36.35 | 34.98 | 35.93 | 1,815,517 | -0.14(-0.39%) |
Jul 31, 2008 | 35.39 | 36.58 | 35.15 | 36.07 | 1,966,589 | +0.15(+0.42%) |
Jul 30, 2008 | 36.25 | 36.54 | 34.77 | 35.92 | 2,800,095 | +0.31(+0.87%) |
Jul 29, 2008 | 35.61 | 35.91 | 33.44 | 35.61 | 3,744,750 | +1.72(+5.08%) |
Jul 28, 2008 | 34.30 | 35.06 | 33.73 | 33.89 | 2,328,242 | -0.65(-1.88%) |
Jul 25, 2008 | 34.12 | 34.97 | 33.64 | 34.54 | 2,096,578 | +0.79(+2.34%) |
Jul 24, 2008 | 36.12 | 36.38 | 33.31 | 33.75 | 2,827,742 | -2.43(-6.72%) |
Jul 23, 2008 | 35.76 | 36.59 | 35.15 | 36.18 | 2,797,416 | +0.39(+1.09%) |
Jul 22, 2008 | 34.73 | 35.97 | 34.29 | 35.79 | 2,604,027 | +0.71(+2.02%) |
Jul 21, 2008 | 34.93 | 35.52 | 34.59 | 35.08 | 1,769,213 | -0.11(-0.31%) |
Jul 18, 2008 | 34.86 | 35.40 | 34.55 | 35.19 | 2,888,773 | +0.29(+0.83%) |
Jul 17, 2008 | 34.26 | 35.06 | 33.37 | 34.90 | 4,374,391 | +0.95(+2.80%) |
Jul 16, 2008 | 31.53 | 34.16 | 31.04 | 33.95 | 4,356,501 | +2.50(+7.95%) |
Jul 15, 2008 | 30.81 | 32.64 | 30.36 | 31.45 | 2,980,375 | +0.31(+1.00%) |
Jul 14, 2008 | 32.56 | 32.83 | 31.00 | 31.14 | 2,741,567 | -0.96(-2.99%) |
Jul 11, 2008 | 31.30 | 33.15 | 30.61 | 32.10 | 2,715,534 | +0.73(+2.33%) |
Jul 10, 2008 | 30.28 | 31.89 | 30.28 | 31.37 | 2,563,421 | +0.88(+2.89%) |
Jul 09, 2008 | 32.80 | 32.98 | 30.12 | 30.49 | 3,406,596 | -2.31(-7.04%) |
Jul 08, 2008 | 31.12 | 33.45 | 30.90 | 32.80 | 4,306,940 | +1.81(+5.84%) |
Jul 07, 2008 | 31.74 | 31.94 | 30.80 | 30.99 | 1,983,314 | -0.50(-1.59%) |
Jul 04, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | +0.00(+0.00%) |
Jul 03, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | -0.31(-0.97%) |
Jul 02, 2008 | 31.98 | 32.48 | 31.65 | 31.80 | 2,070,842 | -0.12(-0.38%) |