Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 29.56 | 29.91 | 29.56 | 29.82 | 3,978,164 | +0.01(+0.04%) |
Jun 30, 2008 | 29.78 | 30.10 | 29.68 | 29.81 | 4,369,093 | +0.04(+0.12%) |
Jun 27, 2008 | 30.19 | 30.26 | 29.71 | 29.77 | 6,286,931 | -0.35(-1.15%) |
Jun 26, 2008 | 30.84 | 30.84 | 30.10 | 30.12 | 5,653,274 | -0.80(-2.59%) |
Jun 25, 2008 | 31.19 | 31.19 | 30.86 | 30.92 | 5,266,585 | -0.28(-0.90%) |
Jun 24, 2008 | 31.42 | 32.08 | 31.16 | 31.20 | 5,865,840 | -0.37(-1.16%) |
Jun 23, 2008 | 31.66 | 31.74 | 31.36 | 31.56 | 3,067,483 | -0.09(-0.29%) |
Jun 20, 2008 | 31.74 | 31.94 | 31.36 | 31.66 | 5,435,705 | -0.24(-0.76%) |
Jun 19, 2008 | 31.69 | 31.97 | 31.55 | 31.90 | 4,208,865 | +0.17(+0.53%) |
Jun 18, 2008 | 31.49 | 31.92 | 31.48 | 31.73 | 4,906,481 | +0.28(+0.89%) |
Jun 17, 2008 | 32.05 | 32.05 | 31.40 | 31.45 | 4,284,361 | -0.51(-1.59%) |
Jun 16, 2008 | 32.28 | 32.38 | 31.63 | 31.96 | 5,203,278 | -0.32(-0.98%) |
Jun 13, 2008 | 32.17 | 32.28 | 32.00 | 32.28 | 2,763,597 | +0.16(+0.48%) |
Jun 12, 2008 | 32.28 | 32.28 | 31.99 | 32.12 | 3,318,689 | +0.04(+0.14%) |
Jun 11, 2008 | 32.28 | 32.28 | 32.04 | 32.08 | 3,686,408 | -0.20(-0.63%) |
Jun 10, 2008 | 32.32 | 32.42 | 31.24 | 32.28 | 7,119,557 | +1.05(+3.36%) |
Jun 09, 2008 | 31.14 | 31.37 | 30.98 | 31.23 | 3,224,568 | +0.17(+0.54%) |
Jun 06, 2008 | 31.83 | 31.83 | 31.07 | 31.07 | 5,160,374 | -0.84(-2.63%) |
Jun 05, 2008 | 32.09 | 32.09 | 31.66 | 31.90 | 1,935,519 | +0.02(+0.08%) |
Jun 04, 2008 | 31.59 | 31.94 | 31.52 | 31.88 | 2,283,230 | +0.30(+0.96%) |
Jun 03, 2008 | 31.92 | 32.07 | 31.49 | 31.58 | 3,243,656 | -0.32(-0.99%) |