Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,895 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,297 | -3.01(-8.76%) |
Sep 26, 2008 | 32.63 | 35.15 | 32.63 | 34.33 | 0 | +1.15(+3.45%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,871 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.69 | 31.69 | 1,385,994 | -0.73(-2.26%) |
Sep 23, 2008 | 32.46 | 32.95 | 31.91 | 32.43 | 1,832,812 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,893 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,209 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.42 | 33.45 | 33.45 | 3,237,570 | -2.20(-6.17%) |
Sep 16, 2008 | 36.37 | 36.87 | 31.92 | 35.65 | 4,270,989 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,119 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,633,048 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,771 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,870,033 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.98 | 3,488,568 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.69 | 37.94 | 38.59 | 2,280,583 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,900 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.69 | 39.43 | 1,843,158 | +0.08(+0.21%) |
Sep 02, 2008 | 39.36 | 40.86 | 38.99 | 39.34 | 3,020,593 | -0.01(-0.02%) |
Aug 29, 2008 | 39.69 | 40.32 | 39.33 | 39.35 | 0 | -0.55(-1.37%) |
Aug 28, 2008 | 39.37 | 40.06 | 39.29 | 39.90 | 1,413,185 | +0.64(+1.63%) |
Aug 27, 2008 | 39.14 | 39.58 | 38.31 | 39.26 | 1,851,057 | +0.23(+0.60%) |
Aug 26, 2008 | 38.57 | 39.31 | 38.13 | 39.02 | 1,347,828 | +0.44(+1.14%) |
Aug 25, 2008 | 39.05 | 39.77 | 38.22 | 38.58 | 2,156,508 | -1.13(-2.84%) |
Aug 22, 2008 | 39.05 | 39.95 | 38.92 | 39.71 | 2,022,028 | +0.73(+1.88%) |
Aug 21, 2008 | 39.00 | 39.42 | 38.63 | 38.98 | 1,995,089 | -0.28(-0.72%) |
Aug 20, 2008 | 39.70 | 39.70 | 38.72 | 39.26 | 1,744,362 | -0.20(-0.50%) |
Aug 19, 2008 | 39.51 | 39.88 | 38.98 | 39.46 | 2,440,327 | -0.20(-0.50%) |
Aug 18, 2008 | 40.83 | 40.83 | 39.34 | 39.65 | 1,936,614 | -0.89(-2.20%) |
Aug 15, 2008 | 40.14 | 41.48 | 39.98 | 40.55 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.47 | 40.51 | 39.36 | 40.08 | 2,386,613 | +0.39(+0.97%) |
Aug 13, 2008 | 39.28 | 40.14 | 39.02 | 39.69 | 2,257,529 | +0.46(+1.17%) |
Aug 12, 2008 | 39.45 | 40.71 | 39.05 | 39.23 | 3,466,788 | -0.84(-2.09%) |
Aug 11, 2008 | 39.65 | 40.14 | 37.60 | 40.07 | 2,660,363 | +0.43(+1.09%) |
Aug 08, 2008 | 38.21 | 39.71 | 37.91 | 39.63 | 4,882,406 | +1.43(+3.74%) |
Aug 07, 2008 | 37.45 | 38.63 | 37.25 | 38.21 | 4,129,689 | +0.54(+1.42%) |
Aug 06, 2008 | 36.82 | 37.86 | 36.47 | 37.67 | 4,384,880 | +0.67(+1.80%) |
Aug 05, 2008 | 35.10 | 37.08 | 34.85 | 37.00 | 3,604,265 | +1.79(+5.07%) |
Aug 04, 2008 | 33.51 | 35.82 | 33.51 | 35.22 | 3,655,558 | +1.76(+5.25%) |
Aug 01, 2008 | 34.10 | 34.10 | 32.04 | 33.46 | 5,890,302 | -1.32(-3.81%) |
Jul 31, 2008 | 34.52 | 35.41 | 34.33 | 34.79 | 4,191,275 | +0.15(+0.43%) |
Jul 30, 2008 | 34.31 | 34.99 | 33.96 | 34.64 | 1,761,092 | +0.40(+1.18%) |
Jul 29, 2008 | 34.23 | 34.62 | 33.71 | 34.23 | 3,487,113 | -0.15(-0.44%) |
Jul 28, 2008 | 34.86 | 35.08 | 34.35 | 34.38 | 1,815,212 | -0.48(-1.37%) |
Jul 25, 2008 | 34.79 | 35.23 | 34.49 | 34.86 | 2,425,800 | +0.24(+0.71%) |
Jul 24, 2008 | 35.40 | 35.40 | 34.47 | 34.62 | 2,487,987 | -0.70(-1.97%) |
Jul 23, 2008 | 34.32 | 35.71 | 33.91 | 35.31 | 4,307,042 | +1.44(+4.24%) |
Jul 22, 2008 | 31.96 | 34.05 | 31.96 | 33.87 | 3,852,707 | +1.82(+5.69%) |
Jul 21, 2008 | 32.70 | 33.31 | 31.72 | 32.05 | 3,338,994 | -0.81(-2.46%) |
Jul 18, 2008 | 32.01 | 32.93 | 31.52 | 32.86 | 3,099,491 | +0.81(+2.52%) |
Jul 17, 2008 | 31.50 | 32.22 | 30.84 | 32.05 | 4,190,953 | +0.36(+1.13%) |
Jul 16, 2008 | 31.57 | 31.78 | 31.11 | 31.69 | 2,751,165 | +0.10(+0.33%) |
Jul 15, 2008 | 32.07 | 32.33 | 30.92 | 31.59 | 3,480,160 | -0.78(-2.41%) |
Jul 14, 2008 | 32.32 | 33.05 | 32.09 | 32.37 | 2,592,700 | +0.60(+1.89%) |
Jul 11, 2008 | 31.84 | 32.31 | 31.22 | 31.77 | 3,243,983 | -0.45(-1.40%) |
Jul 10, 2008 | 33.21 | 33.43 | 31.48 | 32.22 | 5,948,326 | -1.24(-3.71%) |
Jul 09, 2008 | 33.66 | 34.20 | 33.40 | 33.46 | 3,193,663 | -0.23(-0.67%) |
Jul 08, 2008 | 32.28 | 33.70 | 32.24 | 33.69 | 2,427,569 | +1.39(+4.31%) |
Jul 07, 2008 | 32.48 | 32.89 | 31.81 | 32.30 | 3,483,546 | -0.04(-0.12%) |
Jul 04, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | +0.00(+0.00%) |
Jul 03, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | -1.23(-3.67%) |
Jul 02, 2008 | 33.51 | 34.57 | 33.36 | 33.56 | 5,635,146 | +0.72(+2.20%) |