Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.65 | 35.34 | 34.65 | 35.15 | 3,663,245 | +0.55(+1.59%) |
Sep 29, 2008 | 35.62 | 36.01 | 34.33 | 34.60 | 4,181,187 | -1.36(-3.78%) |
Sep 26, 2008 | 35.34 | 36.01 | 35.18 | 35.96 | 0 | +0.56(+1.59%) |
Sep 25, 2008 | 35.05 | 35.65 | 34.93 | 35.39 | 3,788,057 | +0.48(+1.36%) |
Sep 24, 2008 | 34.92 | 35.09 | 34.38 | 34.92 | 2,508,916 | +0.16(+0.47%) |
Sep 23, 2008 | 34.68 | 35.39 | 34.68 | 34.75 | 2,739,859 | +0.07(+0.20%) |
Sep 22, 2008 | 35.25 | 35.51 | 34.57 | 34.68 | 3,107,049 | -0.83(-2.33%) |
Sep 19, 2008 | 35.78 | 36.66 | 34.93 | 35.51 | 0 | +0.23(+0.66%) |
Sep 18, 2008 | 35.74 | 36.01 | 34.83 | 35.28 | 4,962,307 | -0.06(-0.18%) |
Sep 17, 2008 | 34.81 | 35.92 | 34.81 | 35.34 | 6,034,443 | +0.18(+0.52%) |
Sep 16, 2008 | 34.93 | 35.28 | 34.20 | 35.16 | 2,954,780 | +0.28(+0.79%) |
Sep 15, 2008 | 34.78 | 35.38 | 34.56 | 34.88 | 2,776,978 | -0.33(-0.94%) |
Sep 12, 2008 | 34.79 | 35.27 | 34.69 | 35.22 | 3,287,521 | +0.22(+0.63%) |
Sep 11, 2008 | 34.65 | 35.04 | 34.41 | 35.00 | 2,676,054 | +0.27(+0.78%) |
Sep 10, 2008 | 35.04 | 35.11 | 34.63 | 34.73 | 3,095,483 | -0.16(-0.45%) |
Sep 09, 2008 | 35.22 | 35.43 | 34.88 | 34.88 | 3,736,819 | -0.34(-0.96%) |
Sep 08, 2008 | 34.96 | 35.27 | 34.52 | 35.22 | 3,856,143 | +0.76(+2.20%) |
Sep 05, 2008 | 33.86 | 34.55 | 33.83 | 34.47 | 0 | +0.46(+1.34%) |
Sep 04, 2008 | 34.00 | 34.36 | 33.84 | 34.01 | 4,123,951 | -0.12(-0.35%) |
Sep 03, 2008 | 34.93 | 34.93 | 34.08 | 34.13 | 2,943,348 | -0.57(-1.64%) |
Sep 02, 2008 | 34.35 | 34.90 | 34.25 | 34.70 | 3,882,788 | +0.59(+1.73%) |
Aug 29, 2008 | 34.27 | 34.46 | 34.05 | 34.11 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 34.03 | 34.37 | 33.82 | 34.37 | 3,275,775 | +0.34(+0.99%) |
Aug 27, 2008 | 33.46 | 34.11 | 33.46 | 34.03 | 2,242,133 | +0.58(+1.74%) |
Aug 26, 2008 | 33.71 | 33.71 | 33.36 | 33.45 | 2,221,834 | -0.33(-0.96%) |
Aug 25, 2008 | 33.96 | 33.98 | 33.49 | 33.78 | 2,692,308 | -0.30(-0.88%) |
Aug 22, 2008 | 34.01 | 34.22 | 33.83 | 34.08 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.84 | 34.10 | 33.74 | 33.95 | 1,242,373 | -0.15(-0.44%) |
Aug 20, 2008 | 33.78 | 34.15 | 33.23 | 34.10 | 2,704,189 | +0.33(+0.98%) |
Aug 19, 2008 | 34.18 | 34.36 | 33.74 | 33.76 | 2,816,364 | -0.50(-1.46%) |
Aug 18, 2008 | 34.69 | 34.75 | 34.17 | 34.26 | 1,999,377 | -0.51(-1.46%) |
Aug 15, 2008 | 34.30 | 34.85 | 34.21 | 34.77 | 0 | +0.56(+1.63%) |
Aug 14, 2008 | 33.86 | 34.52 | 33.69 | 34.21 | 2,679,116 | -0.08(-0.24%) |
Aug 13, 2008 | 34.62 | 34.70 | 34.20 | 34.30 | 3,013,357 | -0.44(-1.28%) |
Aug 12, 2008 | 34.86 | 34.95 | 34.48 | 34.74 | 3,910,053 | -0.16(-0.47%) |
Aug 11, 2008 | 34.78 | 34.94 | 34.21 | 34.90 | 7,174,643 | +0.00(+0.00%) |
Aug 08, 2008 | 33.63 | 34.99 | 33.58 | 34.90 | 4,750,109 | +1.35(+4.01%) |
Aug 07, 2008 | 34.07 | 34.14 | 33.47 | 33.56 | 3,734,479 | -0.76(-2.23%) |
Aug 06, 2008 | 34.02 | 34.36 | 33.83 | 34.32 | 2,892,000 | +0.26(+0.77%) |
Aug 05, 2008 | 33.95 | 34.06 | 33.68 | 34.06 | 3,826,409 | +0.27(+0.80%) |
Aug 04, 2008 | 32.87 | 33.89 | 32.75 | 33.79 | 3,127,139 | +0.92(+2.80%) |
Aug 01, 2008 | 33.30 | 33.37 | 32.55 | 32.87 | 3,070,246 | -0.38(-1.13%) |
Jul 31, 2008 | 32.81 | 33.99 | 32.80 | 33.24 | 4,263,084 | -0.68(-2.01%) |
Jul 30, 2008 | 33.44 | 33.93 | 33.44 | 33.93 | 3,439,363 | +0.44(+1.31%) |
Jul 29, 2008 | 33.49 | 33.49 | 32.97 | 33.49 | 2,574,800 | +0.38(+1.14%) |
Jul 28, 2008 | 32.62 | 33.19 | 32.47 | 33.11 | 4,157,665 | +0.36(+1.11%) |
Jul 25, 2008 | 33.09 | 33.17 | 32.56 | 32.75 | 2,957,990 | -0.36(-1.08%) |
Jul 24, 2008 | 33.61 | 33.66 | 33.06 | 33.11 | 2,848,977 | -0.44(-1.33%) |
Jul 23, 2008 | 32.88 | 33.55 | 32.60 | 33.55 | 4,758,211 | +0.78(+2.39%) |
Jul 22, 2008 | 32.09 | 32.77 | 32.02 | 32.77 | 2,571,104 | +0.58(+1.79%) |
Jul 21, 2008 | 32.40 | 32.40 | 31.85 | 32.19 | 2,956,309 | -0.14(-0.43%) |
Jul 18, 2008 | 32.58 | 32.74 | 32.11 | 32.33 | 3,944,412 | -0.28(-0.85%) |
Jul 17, 2008 | 32.93 | 32.93 | 32.28 | 32.60 | 5,358,712 | -0.22(-0.67%) |
Jul 16, 2008 | 31.88 | 32.85 | 31.67 | 32.82 | 7,248,093 | +0.93(+2.91%) |
Jul 15, 2008 | 31.49 | 32.07 | 31.48 | 31.90 | 4,712,866 | +0.23(+0.71%) |
Jul 14, 2008 | 31.93 | 32.05 | 31.48 | 31.67 | 3,052,612 | -0.20(-0.63%) |
Jul 11, 2008 | 31.61 | 31.98 | 31.50 | 31.87 | 5,230,601 | +0.01(+0.04%) |
Jul 10, 2008 | 31.82 | 31.87 | 31.39 | 31.86 | 3,538,571 | +0.21(+0.67%) |
Jul 09, 2008 | 31.41 | 31.83 | 31.34 | 31.65 | 4,223,736 | +0.21(+0.68%) |
Jul 08, 2008 | 30.96 | 31.44 | 30.81 | 31.43 | 3,758,633 | +0.61(+1.97%) |
Jul 07, 2008 | 30.82 | 31.12 | 30.64 | 30.82 | 4,005,420 | +0.25(+0.82%) |
Jul 04, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.00(+0.00%) |
Jul 03, 2008 | 30.52 | 30.75 | 30.30 | 30.57 | 2,882,830 | +0.21(+0.70%) |
Jul 02, 2008 | 30.19 | 30.49 | 30.06 | 30.36 | 5,105,435 | +0.26(+0.87%) |