Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.29 | 33.80 | 32.03 | 33.32 | 9,465,576 | +1.73(+5.47%) |
Sep 29, 2008 | 33.90 | 33.90 | 26.94 | 31.59 | 14,221,408 | -3.61(-10.26%) |
Sep 26, 2008 | 35.04 | 35.68 | 33.46 | 35.21 | 0 | -0.88(-2.44%) |
Sep 25, 2008 | 35.02 | 36.42 | 34.60 | 36.09 | 7,773,921 | +0.79(+2.24%) |
Sep 24, 2008 | 36.04 | 36.40 | 35.11 | 35.30 | 7,810,153 | -0.15(-0.41%) |
Sep 23, 2008 | 35.02 | 37.20 | 34.96 | 35.44 | 13,012,407 | -0.20(-0.55%) |
Sep 22, 2008 | 36.22 | 37.40 | 35.47 | 35.64 | 9,608,809 | -0.49(-1.36%) |
Sep 19, 2008 | 36.35 | 37.81 | 33.93 | 36.13 | 0 | +1.67(+4.85%) |
Sep 18, 2008 | 33.89 | 35.33 | 32.60 | 34.46 | 15,346,910 | +1.38(+4.17%) |
Sep 17, 2008 | 32.45 | 34.16 | 31.30 | 33.08 | 20,989,244 | +0.64(+1.99%) |
Sep 16, 2008 | 31.30 | 32.50 | 29.84 | 32.44 | 16,510,264 | +0.64(+2.03%) |
Sep 15, 2008 | 31.69 | 33.23 | 31.36 | 31.79 | 16,919,094 | -2.04(-6.02%) |
Sep 12, 2008 | 32.78 | 34.05 | 32.78 | 33.83 | 10,741,812 | +0.84(+2.54%) |
Sep 11, 2008 | 32.64 | 33.29 | 31.06 | 32.99 | 15,242,707 | +0.28(+0.85%) |
Sep 10, 2008 | 31.67 | 33.49 | 31.67 | 32.71 | 21,079,924 | +1.28(+4.06%) |
Sep 09, 2008 | 33.78 | 34.10 | 31.42 | 31.43 | 15,589,769 | -2.94(-8.56%) |
Sep 08, 2008 | 36.49 | 36.50 | 34.06 | 34.38 | 14,873,881 | -1.30(-3.64%) |
Sep 05, 2008 | 35.36 | 35.90 | 34.30 | 35.68 | 0 | +0.87(+2.49%) |
Sep 04, 2008 | 35.01 | 35.70 | 33.54 | 34.81 | 13,072,541 | -0.25(-0.70%) |
Sep 03, 2008 | 35.58 | 36.20 | 34.12 | 35.05 | 13,786,872 | -0.67(-1.88%) |
Sep 02, 2008 | 36.85 | 38.08 | 35.42 | 35.73 | 12,169,974 | -3.17(-8.15%) |
Aug 29, 2008 | 39.85 | 39.86 | 38.65 | 38.89 | 7,634,455 | -0.34(-0.87%) |
Aug 28, 2008 | 41.52 | 41.52 | 38.40 | 39.24 | 9,763,454 | -1.43(-3.51%) |
Aug 27, 2008 | 40.86 | 41.55 | 40.24 | 40.66 | 7,595,760 | +0.53(+1.31%) |
Aug 26, 2008 | 39.07 | 40.55 | 39.07 | 40.14 | 12,631,016 | +2.07(+5.43%) |
Aug 25, 2008 | 38.51 | 38.84 | 37.56 | 38.07 | 6,633,497 | -0.53(-1.38%) |
Aug 22, 2008 | 39.55 | 39.55 | 37.84 | 38.60 | 6,943,604 | -0.99(-2.51%) |
Aug 21, 2008 | 40.53 | 40.53 | 38.91 | 39.60 | 9,120,560 | +0.26(+0.67%) |
Aug 20, 2008 | 38.08 | 39.48 | 37.87 | 39.33 | 14,171,975 | +2.13(+5.73%) |
Aug 19, 2008 | 35.15 | 37.34 | 35.15 | 37.20 | 11,184,615 | +1.91(+5.43%) |
Aug 18, 2008 | 35.78 | 36.32 | 35.14 | 35.29 | 8,258,604 | -0.32(-0.90%) |
Aug 15, 2008 | 35.62 | 35.88 | 34.99 | 35.61 | 0 | -0.54(-1.49%) |
Aug 14, 2008 | 37.42 | 37.42 | 35.70 | 36.15 | 9,427,531 | -0.94(-2.54%) |
Aug 13, 2008 | 35.42 | 37.26 | 35.41 | 37.09 | 7,846,085 | +1.59(+4.49%) |
Aug 12, 2008 | 35.77 | 36.91 | 35.46 | 35.50 | 11,472,568 | -0.02(-0.06%) |
Aug 11, 2008 | 35.51 | 35.77 | 34.29 | 35.52 | 8,678,104 | +0.56(+1.60%) |
Aug 08, 2008 | 34.76 | 35.41 | 34.54 | 34.96 | 9,411,176 | -0.66(-1.85%) |
Aug 07, 2008 | 36.53 | 37.17 | 35.53 | 35.62 | 13,562,806 | -0.88(-2.40%) |
Aug 06, 2008 | 35.50 | 36.60 | 35.07 | 36.50 | 11,249,219 | +1.18(+3.35%) |
Aug 05, 2008 | 35.01 | 35.39 | 33.92 | 35.31 | 14,508,666 | +0.57(+1.63%) |
Aug 04, 2008 | 37.17 | 37.33 | 34.45 | 34.75 | 11,388,951 | -2.69(-7.18%) |
Aug 01, 2008 | 37.86 | 38.99 | 37.17 | 37.43 | 10,230,993 | -0.01(-0.04%) |
Jul 31, 2008 | 40.09 | 40.09 | 37.31 | 37.45 | 11,969,254 | -1.72(-4.39%) |
Jul 30, 2008 | 36.62 | 39.23 | 36.50 | 39.17 | 13,576,755 | +1.91(+5.14%) |
Jul 29, 2008 | 37.25 | 38.06 | 36.55 | 37.25 | 13,957,000 | -0.70(-1.84%) |
Jul 28, 2008 | 38.87 | 39.85 | 37.95 | 37.95 | 8,844,661 | -0.81(-2.09%) |
Jul 25, 2008 | 38.26 | 39.48 | 37.59 | 38.76 | 10,290,682 | +1.07(+2.84%) |
Jul 24, 2008 | 38.89 | 39.49 | 36.77 | 37.69 | 15,426,688 | -0.69(-1.79%) |
Jul 23, 2008 | 39.58 | 40.11 | 38.00 | 38.37 | 12,643,130 | -1.27(-3.20%) |
Jul 22, 2008 | 40.20 | 40.70 | 38.61 | 39.64 | 13,674,687 | -0.97(-2.38%) |
Jul 21, 2008 | 40.23 | 41.01 | 39.24 | 40.61 | 8,948,472 | +0.98(+2.48%) |
Jul 18, 2008 | 39.11 | 40.71 | 38.76 | 39.63 | 9,147,369 | +0.66(+1.69%) |
Jul 17, 2008 | 40.74 | 41.51 | 37.93 | 38.97 | 16,460,530 | -1.42(-3.52%) |
Jul 16, 2008 | 41.13 | 41.50 | 39.42 | 40.39 | 14,549,859 | -1.13(-2.73%) |
Jul 15, 2008 | 43.80 | 44.69 | 41.52 | 41.52 | 11,531,330 | -2.82(-6.35%) |
Jul 14, 2008 | 44.68 | 44.90 | 43.48 | 44.34 | 7,783,814 | +0.18(+0.40%) |
Jul 11, 2008 | 43.67 | 44.47 | 43.10 | 44.16 | 11,596,033 | +0.77(+1.78%) |
Jul 10, 2008 | 41.51 | 43.46 | 41.51 | 43.39 | 8,659,497 | +1.97(+4.77%) |
Jul 09, 2008 | 44.14 | 44.56 | 41.41 | 41.42 | 10,025,165 | -2.29(-5.24%) |
Jul 08, 2008 | 42.46 | 43.91 | 41.02 | 43.71 | 16,636,852 | +0.70(+1.63%) |
Jul 07, 2008 | 44.31 | 44.89 | 42.65 | 43.01 | 11,981,311 | -1.96(-4.35%) |
Jul 04, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | +0.00(+0.00%) |
Jul 03, 2008 | 46.38 | 46.93 | 44.60 | 44.96 | 9,293,488 | -1.44(-3.10%) |
Jul 02, 2008 | 49.26 | 49.87 | 46.38 | 46.40 | 9,354,267 | -2.60(-5.30%) |