Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.33 | 35.01 | 34.33 | 34.82 | 3,697,561 | +0.55(+1.59%) |
Sep 29, 2008 | 35.29 | 35.68 | 34.01 | 34.28 | 4,220,355 | -1.35(-3.78%) |
Sep 26, 2008 | 35.01 | 35.67 | 34.85 | 35.62 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 34.73 | 35.32 | 34.60 | 35.06 | 3,823,543 | +0.47(+1.36%) |
Sep 24, 2008 | 34.60 | 34.76 | 34.06 | 34.59 | 2,532,419 | +0.16(+0.47%) |
Sep 23, 2008 | 34.36 | 35.06 | 34.36 | 34.43 | 2,765,525 | +0.07(+0.20%) |
Sep 22, 2008 | 34.93 | 35.18 | 34.24 | 34.36 | 3,136,154 | -0.82(-2.33%) |
Sep 19, 2008 | 35.45 | 36.32 | 34.60 | 35.18 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.41 | 35.68 | 34.51 | 34.95 | 5,008,793 | -0.06(-0.18%) |
Sep 17, 2008 | 34.49 | 35.59 | 34.49 | 35.01 | 6,090,972 | +0.18(+0.52%) |
Sep 16, 2008 | 34.60 | 34.95 | 33.88 | 34.83 | 2,982,459 | +0.27(+0.79%) |
Sep 15, 2008 | 34.46 | 35.05 | 34.24 | 34.56 | 2,802,992 | -0.33(-0.94%) |
Sep 12, 2008 | 34.47 | 34.95 | 34.37 | 34.89 | 3,318,317 | +0.22(+0.63%) |
Sep 11, 2008 | 34.33 | 34.72 | 34.10 | 34.67 | 2,701,123 | +0.27(+0.78%) |
Sep 10, 2008 | 34.71 | 34.78 | 34.31 | 34.41 | 3,124,481 | -0.16(-0.45%) |
Sep 09, 2008 | 34.90 | 35.10 | 34.56 | 34.56 | 3,771,825 | -0.34(-0.96%) |
Sep 08, 2008 | 34.64 | 34.95 | 34.20 | 34.90 | 3,892,266 | +0.75(+2.20%) |
Sep 05, 2008 | 33.54 | 34.23 | 33.52 | 34.15 | 0 | +0.45(+1.34%) |
Sep 04, 2008 | 33.68 | 34.04 | 33.53 | 33.69 | 4,162,583 | -0.12(-0.35%) |
Sep 03, 2008 | 34.61 | 34.61 | 33.76 | 33.81 | 2,970,921 | -0.56(-1.64%) |
Sep 02, 2008 | 34.03 | 34.57 | 33.93 | 34.37 | 3,919,161 | +0.58(+1.73%) |
Aug 29, 2008 | 33.95 | 34.14 | 33.74 | 33.79 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 33.72 | 34.05 | 33.51 | 34.05 | 3,306,461 | +0.34(+0.99%) |
Aug 27, 2008 | 33.15 | 33.80 | 33.15 | 33.72 | 2,263,136 | +0.58(+1.74%) |
Aug 26, 2008 | 33.40 | 33.40 | 33.05 | 33.14 | 2,242,647 | -0.32(-0.96%) |
Aug 25, 2008 | 33.65 | 33.67 | 33.18 | 33.46 | 2,717,528 | -0.30(-0.88%) |
Aug 22, 2008 | 33.70 | 33.90 | 33.51 | 33.76 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.52 | 33.78 | 33.43 | 33.63 | 1,254,011 | -0.15(-0.44%) |
Aug 20, 2008 | 33.47 | 33.83 | 32.92 | 33.78 | 2,729,521 | +0.33(+0.98%) |
Aug 19, 2008 | 33.86 | 34.04 | 33.43 | 33.45 | 2,842,746 | -0.50(-1.46%) |
Aug 18, 2008 | 34.37 | 34.42 | 33.85 | 33.95 | 2,018,107 | -0.50(-1.46%) |
Aug 15, 2008 | 33.98 | 34.53 | 33.90 | 34.45 | 0 | +0.55(+1.63%) |
Aug 14, 2008 | 33.55 | 34.19 | 33.38 | 33.90 | 2,704,213 | -0.08(-0.24%) |
Aug 13, 2008 | 34.29 | 34.38 | 33.88 | 33.98 | 3,041,585 | -0.44(-1.28%) |
Aug 12, 2008 | 34.54 | 34.62 | 34.16 | 34.42 | 3,946,681 | -0.16(-0.47%) |
Aug 11, 2008 | 34.46 | 34.62 | 33.90 | 34.58 | 7,241,853 | +0.00(+0.00%) |
Aug 08, 2008 | 33.32 | 34.66 | 33.27 | 34.58 | 4,794,607 | +1.33(+4.01%) |
Aug 07, 2008 | 33.75 | 33.82 | 33.16 | 33.25 | 3,769,463 | -0.76(-2.23%) |
Aug 06, 2008 | 33.70 | 34.04 | 33.52 | 34.00 | 2,919,091 | +0.26(+0.77%) |
Aug 05, 2008 | 33.63 | 33.74 | 33.36 | 33.74 | 3,862,253 | +0.27(+0.80%) |
Aug 04, 2008 | 32.57 | 33.58 | 32.45 | 33.47 | 3,156,433 | +0.91(+2.80%) |
Aug 01, 2008 | 32.99 | 33.06 | 32.25 | 32.56 | 3,099,007 | -0.37(-1.13%) |
Jul 31, 2008 | 32.51 | 33.67 | 32.50 | 32.93 | 4,303,019 | -0.68(-2.01%) |
Jul 30, 2008 | 33.13 | 33.62 | 33.13 | 33.61 | 3,471,582 | +0.43(+1.31%) |
Jul 29, 2008 | 33.18 | 33.18 | 32.67 | 33.18 | 2,598,920 | +0.37(+1.14%) |
Jul 28, 2008 | 32.32 | 32.89 | 32.17 | 32.80 | 4,196,613 | +0.36(+1.11%) |
Jul 25, 2008 | 32.79 | 32.86 | 32.26 | 32.44 | 2,985,699 | -0.35(-1.08%) |
Jul 24, 2008 | 33.30 | 33.35 | 32.75 | 32.80 | 2,875,665 | -0.44(-1.33%) |
Jul 23, 2008 | 32.57 | 33.24 | 32.30 | 33.24 | 4,802,785 | +0.78(+2.39%) |
Jul 22, 2008 | 31.79 | 32.46 | 31.72 | 32.46 | 2,595,189 | +0.57(+1.79%) |
Jul 21, 2008 | 32.10 | 32.10 | 31.55 | 31.89 | 2,984,003 | -0.14(-0.43%) |
Jul 18, 2008 | 32.28 | 32.44 | 31.81 | 32.03 | 3,981,362 | -0.27(-0.85%) |
Jul 17, 2008 | 32.62 | 32.62 | 31.99 | 32.30 | 5,408,911 | -0.22(-0.67%) |
Jul 16, 2008 | 31.58 | 32.54 | 31.38 | 32.52 | 7,315,990 | +0.92(+2.91%) |
Jul 15, 2008 | 31.20 | 31.77 | 31.18 | 31.60 | 4,757,014 | +0.22(+0.71%) |
Jul 14, 2008 | 31.64 | 31.75 | 31.18 | 31.38 | 3,081,208 | -0.20(-0.63%) |
Jul 11, 2008 | 31.32 | 31.69 | 31.21 | 31.58 | 5,279,599 | +0.01(+0.04%) |
Jul 10, 2008 | 31.53 | 31.58 | 31.10 | 31.56 | 3,571,719 | +0.21(+0.67%) |
Jul 09, 2008 | 31.12 | 31.54 | 31.05 | 31.35 | 4,263,303 | +0.21(+0.68%) |
Jul 08, 2008 | 30.68 | 31.15 | 30.52 | 31.14 | 3,793,843 | +0.60(+1.97%) |
Jul 07, 2008 | 30.54 | 30.83 | 30.35 | 30.54 | 4,042,942 | +0.25(+0.82%) |
Jul 04, 2008 | 30.24 | 30.46 | 30.02 | 30.29 | 2,909,836 | +0.00(+0.00%) |
Jul 03, 2008 | 30.24 | 30.46 | 30.02 | 30.29 | 2,909,836 | +0.21(+0.70%) |
Jul 02, 2008 | 29.91 | 30.20 | 29.78 | 30.08 | 5,153,261 | +0.26(+0.87%) |