Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.16 | 36.99 | 32.21 | 34.25 | 3,504,457 | +2.37(+7.42%) |
Sep 29, 2008 | 38.85 | 38.90 | 31.89 | 31.89 | 5,420,319 | -6.97(-17.94%) |
Sep 26, 2008 | 36.00 | 39.04 | 35.73 | 38.86 | 2,805,853 | +1.88(+5.07%) |
Sep 25, 2008 | 38.27 | 38.33 | 36.54 | 36.98 | 2,919,544 | -0.45(-1.21%) |
Sep 24, 2008 | 36.20 | 38.23 | 35.74 | 37.44 | 2,346,240 | +1.88(+5.29%) |
Sep 23, 2008 | 36.22 | 36.99 | 35.40 | 35.55 | 3,493,985 | -1.38(-3.73%) |
Sep 22, 2008 | 40.76 | 41.45 | 35.76 | 36.93 | 5,177,919 | -4.53(-10.92%) |
Sep 19, 2008 | 43.53 | 44.77 | 30.46 | 41.46 | 9,546,523 | +3.67(+9.70%) |
Sep 18, 2008 | 34.66 | 38.51 | 31.74 | 37.79 | 14,084,564 | +3.69(+10.83%) |
Sep 17, 2008 | 36.35 | 36.36 | 33.21 | 34.10 | 11,819,080 | -3.07(-8.27%) |
Sep 16, 2008 | 33.59 | 37.52 | 33.42 | 37.17 | 12,405,651 | +2.75(+7.98%) |
Sep 15, 2008 | 35.20 | 36.28 | 34.30 | 34.43 | 9,806,306 | -2.21(-6.02%) |
Sep 12, 2008 | 37.41 | 37.41 | 36.27 | 36.63 | 5,551,537 | -0.41(-1.10%) |
Sep 11, 2008 | 35.87 | 37.12 | 35.34 | 37.04 | 7,736,725 | -0.04(-0.12%) |
Sep 10, 2008 | 37.05 | 38.08 | 35.87 | 37.09 | 5,291,254 | +0.04(+0.10%) |
Sep 09, 2008 | 39.04 | 39.53 | 36.90 | 37.05 | 6,331,833 | -2.43(-6.16%) |
Sep 08, 2008 | 38.90 | 40.81 | 38.12 | 39.48 | 7,705,431 | +2.26(+6.07%) |
Sep 05, 2008 | 36.29 | 37.29 | 35.24 | 37.22 | 5,192,412 | +0.82(+2.24%) |
Sep 04, 2008 | 37.67 | 38.20 | 36.38 | 36.40 | 3,752,214 | -1.79(-4.68%) |
Sep 03, 2008 | 38.02 | 38.28 | 37.30 | 38.19 | 2,565,016 | +0.38(+1.00%) |
Sep 02, 2008 | 39.02 | 39.20 | 37.26 | 37.81 | 4,900,355 | -0.04(-0.12%) |
Aug 29, 2008 | 37.95 | 38.16 | 37.31 | 37.86 | 3,356,733 | -0.41(-1.07%) |
Aug 28, 2008 | 36.31 | 38.27 | 36.31 | 38.27 | 2,844,896 | +1.40(+3.81%) |
Aug 27, 2008 | 36.05 | 37.10 | 35.98 | 36.86 | 2,573,348 | +0.43(+1.19%) |
Aug 26, 2008 | 36.41 | 36.53 | 35.80 | 36.43 | 2,700,585 | +0.05(+0.14%) |
Aug 25, 2008 | 37.55 | 37.55 | 36.13 | 36.38 | 3,206,848 | -1.24(-3.29%) |
Aug 22, 2008 | 37.69 | 38.10 | 36.90 | 37.61 | 3,784,034 | +0.47(+1.25%) |
Aug 21, 2008 | 36.50 | 37.48 | 36.31 | 37.15 | 3,043,698 | +0.11(+0.31%) |
Aug 20, 2008 | 36.15 | 37.46 | 35.71 | 37.03 | 3,524,297 | +0.67(+1.84%) |
Aug 19, 2008 | 36.62 | 36.98 | 35.62 | 36.36 | 4,304,050 | -0.98(-2.63%) |
Aug 18, 2008 | 38.69 | 38.78 | 37.05 | 37.35 | 4,095,662 | -1.11(-2.89%) |
Aug 15, 2008 | 38.52 | 39.35 | 38.22 | 38.46 | 4,178,546 | -0.08(-0.20%) |
Aug 14, 2008 | 36.70 | 38.71 | 36.68 | 38.53 | 2,935,997 | +1.45(+3.92%) |
Aug 13, 2008 | 37.83 | 37.83 | 36.42 | 37.08 | 3,749,838 | -0.81(-2.14%) |
Aug 12, 2008 | 39.07 | 39.09 | 37.56 | 37.89 | 4,719,471 | -1.28(-3.26%) |
Aug 11, 2008 | 38.59 | 40.06 | 37.85 | 39.16 | 4,149,140 | +0.57(+1.49%) |
Aug 08, 2008 | 37.54 | 38.91 | 37.00 | 38.59 | 4,454,404 | +1.35(+3.63%) |
Aug 07, 2008 | 39.14 | 39.14 | 37.12 | 37.24 | 4,873,003 | -2.24(-5.69%) |
Aug 06, 2008 | 39.40 | 39.82 | 38.97 | 39.48 | 4,563,233 | -0.03(-0.06%) |
Aug 05, 2008 | 38.24 | 39.62 | 37.87 | 39.51 | 6,618,239 | +1.56(+4.10%) |
Aug 04, 2008 | 38.39 | 38.50 | 37.05 | 37.95 | 5,141,846 | -0.15(-0.40%) |
Aug 01, 2008 | 38.57 | 38.58 | 36.75 | 38.11 | 4,766,290 | -0.06(-0.17%) |
Jul 31, 2008 | 36.73 | 38.67 | 36.51 | 38.17 | 3,730,174 | -0.26(-0.68%) |
Jul 30, 2008 | 38.25 | 38.58 | 37.18 | 38.43 | 5,286,451 | +0.61(+1.62%) |
Jul 29, 2008 | 37.82 | 37.84 | 34.78 | 37.82 | 6,537,289 | +2.86(+8.19%) |
Jul 28, 2008 | 36.22 | 36.75 | 34.87 | 34.96 | 4,848,453 | -1.15(-3.20%) |
Jul 25, 2008 | 36.17 | 36.47 | 34.44 | 36.11 | 5,400,581 | +0.39(+1.09%) |
Jul 24, 2008 | 37.49 | 38.58 | 35.65 | 35.72 | 8,845,082 | -2.07(-5.47%) |
Jul 23, 2008 | 36.53 | 38.37 | 35.54 | 37.79 | 8,086,917 | +1.57(+4.33%) |
Jul 22, 2008 | 33.84 | 36.23 | 32.58 | 36.22 | 7,876,846 | +1.66(+4.80%) |
Jul 21, 2008 | 34.96 | 35.59 | 34.19 | 34.56 | 4,293,833 | -0.35(-1.00%) |
Jul 18, 2008 | 34.99 | 35.08 | 33.57 | 34.91 | 5,124,264 | +0.07(+0.20%) |
Jul 17, 2008 | 33.05 | 35.71 | 33.02 | 34.84 | 6,815,024 | +1.86(+5.63%) |
Jul 16, 2008 | 30.41 | 33.01 | 29.45 | 32.98 | 6,372,726 | +2.86(+9.51%) |
Jul 15, 2008 | 31.25 | 31.53 | 29.94 | 30.12 | 10,861,274 | -1.12(-3.57%) |
Jul 14, 2008 | 33.12 | 33.60 | 31.24 | 31.24 | 5,722,742 | -1.15(-3.54%) |
Jul 11, 2008 | 32.53 | 33.67 | 31.31 | 32.39 | 7,576,510 | -1.07(-3.18%) |
Jul 10, 2008 | 32.58 | 34.45 | 32.04 | 33.45 | 7,274,313 | +0.63(+1.92%) |
Jul 09, 2008 | 34.64 | 34.89 | 32.67 | 32.82 | 4,865,587 | -1.86(-5.35%) |
Jul 08, 2008 | 32.63 | 34.67 | 31.99 | 34.67 | 6,823,639 | +2.12(+6.50%) |
Jul 07, 2008 | 33.79 | 34.18 | 32.06 | 32.56 | 6,715,858 | -1.03(-3.08%) |
Jul 04, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | +0.00(+0.00%) |
Jul 03, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | -0.28(-0.83%) |
Jul 02, 2008 | 35.27 | 35.71 | 33.74 | 33.87 | 4,605,866 | -1.05(-3.00%) |