Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.18 | 32.88 | 31.58 | 32.48 | 17,478,266 | +1.13(+3.59%) |
Sep 29, 2008 | 33.57 | 33.64 | 30.87 | 31.36 | 23,930,704 | -2.73(-8.00%) |
Sep 26, 2008 | 32.63 | 34.17 | 32.44 | 34.09 | 0 | +0.83(+2.49%) |
Sep 25, 2008 | 33.01 | 33.91 | 32.67 | 33.26 | 15,164,415 | +0.64(+1.95%) |
Sep 24, 2008 | 32.68 | 33.80 | 32.38 | 32.62 | 12,769,270 | -0.17(-0.50%) |
Sep 23, 2008 | 33.16 | 33.68 | 32.60 | 32.79 | 21,307,658 | -0.19(-0.58%) |
Sep 22, 2008 | 34.98 | 35.09 | 32.91 | 32.98 | 31,839,534 | -2.33(-6.60%) |
Sep 19, 2008 | 39.07 | 39.44 | 34.86 | 35.31 | 0 | -1.46(-3.98%) |
Sep 18, 2008 | 35.38 | 37.28 | 34.70 | 36.78 | 33,749,728 | +1.28(+3.62%) |
Sep 17, 2008 | 37.36 | 38.25 | 35.07 | 35.49 | 31,342,912 | -2.83(-7.40%) |
Sep 16, 2008 | 36.19 | 38.93 | 35.83 | 38.33 | 31,664,722 | +1.64(+4.46%) |
Sep 15, 2008 | 36.85 | 38.24 | 36.60 | 36.69 | 21,762,118 | -1.23(-3.25%) |
Sep 12, 2008 | 37.88 | 37.97 | 37.27 | 37.92 | 14,792,334 | -0.24(-0.64%) |
Sep 11, 2008 | 37.05 | 38.17 | 36.81 | 38.17 | 19,230,008 | +0.59(+1.57%) |
Sep 10, 2008 | 37.42 | 38.11 | 36.95 | 37.58 | 19,414,058 | +0.34(+0.92%) |
Sep 09, 2008 | 38.44 | 39.22 | 37.21 | 37.23 | 35,867,260 | -1.11(-2.88%) |
Sep 08, 2008 | 37.12 | 38.41 | 36.80 | 38.34 | 30,421,144 | +1.89(+5.20%) |
Sep 05, 2008 | 35.19 | 36.58 | 34.50 | 36.44 | 0 | +0.79(+2.23%) |
Sep 04, 2008 | 35.80 | 36.97 | 35.57 | 35.65 | 23,813,498 | -0.78(-2.15%) |
Sep 03, 2008 | 36.42 | 36.80 | 35.84 | 36.43 | 14,281,274 | -0.02(-0.05%) |
Sep 02, 2008 | 36.42 | 36.75 | 35.76 | 36.45 | 19,504,364 | +1.34(+3.81%) |
Aug 29, 2008 | 35.37 | 35.62 | 35.07 | 35.11 | 9,098,744 | -0.57(-1.60%) |
Aug 28, 2008 | 35.15 | 35.70 | 35.00 | 35.68 | 10,432,333 | +0.68(+1.95%) |
Aug 27, 2008 | 34.84 | 35.15 | 34.34 | 35.00 | 11,461,769 | -0.07(-0.19%) |
Aug 26, 2008 | 34.31 | 35.08 | 34.31 | 35.07 | 13,425,492 | +0.72(+2.08%) |
Aug 25, 2008 | 34.63 | 34.78 | 34.29 | 34.35 | 14,103,931 | -0.52(-1.50%) |
Aug 22, 2008 | 33.97 | 34.96 | 33.95 | 34.87 | 19,187,208 | +1.06(+3.13%) |
Aug 21, 2008 | 32.80 | 33.86 | 32.72 | 33.82 | 12,697,742 | +0.64(+1.94%) |
Aug 20, 2008 | 33.38 | 33.66 | 32.71 | 33.17 | 14,862,850 | +0.25(+0.74%) |
Aug 19, 2008 | 33.05 | 33.78 | 32.49 | 32.93 | 19,438,342 | -0.22(-0.66%) |
Aug 18, 2008 | 34.17 | 34.20 | 33.01 | 33.15 | 16,914,932 | -0.79(-2.32%) |
Aug 15, 2008 | 32.94 | 33.93 | 32.58 | 33.93 | 0 | +1.16(+3.52%) |
Aug 14, 2008 | 31.54 | 33.31 | 31.41 | 32.78 | 17,884,026 | +1.04(+3.29%) |
Aug 13, 2008 | 32.24 | 32.34 | 31.45 | 31.74 | 16,304,648 | -0.85(-2.61%) |
Aug 12, 2008 | 33.34 | 33.74 | 32.39 | 32.59 | 25,566,910 | -1.24(-3.66%) |
Aug 11, 2008 | 32.11 | 35.08 | 31.73 | 33.82 | 40,866,036 | +1.65(+5.12%) |
Aug 08, 2008 | 30.24 | 32.28 | 30.24 | 32.18 | 17,955,806 | +1.97(+6.51%) |
Aug 07, 2008 | 30.82 | 31.10 | 30.14 | 30.21 | 15,127,772 | -1.49(-4.69%) |
Aug 06, 2008 | 31.60 | 31.76 | 30.82 | 31.70 | 14,329,755 | +0.01(+0.04%) |
Aug 05, 2008 | 29.95 | 31.95 | 29.89 | 31.68 | 22,954,976 | +1.97(+6.62%) |
Aug 04, 2008 | 29.41 | 30.03 | 29.22 | 29.72 | 8,255,030 | +0.22(+0.74%) |
Aug 01, 2008 | 30.05 | 30.24 | 29.43 | 29.50 | 11,189,455 | -0.36(-1.22%) |
Jul 31, 2008 | 29.95 | 30.67 | 29.75 | 29.86 | 9,720,289 | -0.44(-1.44%) |
Jul 30, 2008 | 30.37 | 31.13 | 29.84 | 30.30 | 15,923,477 | +0.14(+0.46%) |
Jul 29, 2008 | 29.10 | 30.22 | 29.05 | 30.16 | 11,160,752 | +1.14(+3.91%) |
Jul 28, 2008 | 29.71 | 29.99 | 28.99 | 29.02 | 10,875,858 | -0.40(-1.37%) |
Jul 25, 2008 | 29.73 | 30.58 | 29.38 | 29.43 | 10,921,004 | -0.20(-0.69%) |
Jul 24, 2008 | 30.46 | 30.80 | 29.58 | 29.63 | 15,370,797 | -0.88(-2.90%) |
Jul 23, 2008 | 29.41 | 30.89 | 29.12 | 30.51 | 22,474,272 | +0.17(+0.57%) |
Jul 22, 2008 | 29.87 | 30.44 | 29.31 | 30.34 | 22,064,562 | +0.20(+0.66%) |
Jul 21, 2008 | 31.03 | 31.23 | 30.08 | 30.14 | 12,101,546 | -0.80(-2.58%) |
Jul 18, 2008 | 31.62 | 31.62 | 30.66 | 30.94 | 14,379,894 | -0.46(-1.47%) |
Jul 17, 2008 | 30.59 | 31.56 | 29.82 | 31.41 | 21,310,736 | +0.92(+3.01%) |
Jul 16, 2008 | 28.82 | 30.52 | 28.72 | 30.49 | 21,543,336 | +1.65(+5.72%) |
Jul 15, 2008 | 28.62 | 29.42 | 27.94 | 28.84 | 20,532,376 | -0.16(-0.55%) |
Jul 14, 2008 | 29.84 | 29.87 | 28.74 | 29.00 | 16,802,344 | -0.54(-1.83%) |
Jul 11, 2008 | 29.35 | 29.87 | 28.45 | 29.54 | 22,127,702 | -0.10(-0.33%) |
Jul 10, 2008 | 31.31 | 31.31 | 29.40 | 29.64 | 23,871,902 | -1.60(-5.14%) |
Jul 09, 2008 | 32.11 | 32.52 | 31.13 | 31.24 | 13,832,343 | -0.89(-2.77%) |
Jul 08, 2008 | 31.14 | 32.15 | 31.14 | 32.13 | 16,525,515 | +0.99(+3.18%) |
Jul 07, 2008 | 31.38 | 31.85 | 30.61 | 31.14 | 16,223,997 | +0.18(+0.58%) |
Jul 04, 2008 | 31.14 | 31.47 | 30.51 | 30.96 | 7,804,523 | +0.00(+0.00%) |
Jul 03, 2008 | 31.14 | 31.47 | 30.51 | 30.96 | 7,804,523 | +0.14(+0.45%) |
Jul 02, 2008 | 31.56 | 31.82 | 30.75 | 30.82 | 17,818,848 | -0.55(-1.77%) |