Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.10 | 36.14 | 35.30 | 35.33 | 604,470 | -0.85(-2.36%) |
Aug 28, 2008 | 36.15 | 36.83 | 35.73 | 36.18 | 1,034,569 | +0.47(+1.31%) |
Aug 27, 2008 | 35.27 | 35.86 | 35.19 | 35.72 | 843,742 | +0.97(+2.78%) |
Aug 26, 2008 | 33.91 | 35.06 | 33.82 | 34.75 | 940,532 | -0.14(-0.42%) |
Aug 25, 2008 | 34.65 | 35.58 | 34.57 | 34.90 | 560,259 | -0.09(-0.25%) |
Aug 22, 2008 | 34.85 | 35.39 | 33.97 | 34.99 | 928,305 | -0.73(-2.05%) |
Aug 21, 2008 | 36.59 | 36.59 | 35.28 | 35.72 | 2,151,554 | +0.87(+2.49%) |
Aug 20, 2008 | 35.45 | 35.51 | 34.26 | 34.85 | 1,635,626 | -0.01(-0.02%) |
Aug 19, 2008 | 35.03 | 35.73 | 34.62 | 34.86 | 1,369,537 | -0.47(-1.32%) |
Aug 18, 2008 | 35.94 | 37.03 | 35.23 | 35.32 | 1,373,547 | -0.43(-1.22%) |
Aug 15, 2008 | 35.40 | 36.20 | 35.19 | 35.76 | 1,633,865 | -0.89(-2.44%) |
Aug 14, 2008 | 36.99 | 37.95 | 36.56 | 36.65 | 1,622,200 | -0.19(-0.52%) |
Aug 13, 2008 | 34.74 | 36.84 | 34.74 | 36.84 | 1,425,062 | +2.50(+7.29%) |
Aug 12, 2008 | 33.42 | 34.77 | 33.17 | 34.34 | 1,110,563 | +0.76(+2.28%) |
Aug 11, 2008 | 34.38 | 34.43 | 32.38 | 33.58 | 1,254,797 | -0.93(-2.71%) |
Aug 08, 2008 | 36.33 | 36.41 | 34.07 | 34.51 | 1,996,839 | -3.91(-10.18%) |
Aug 07, 2008 | 38.23 | 38.76 | 37.84 | 38.42 | 629,890 | -0.43(-1.12%) |
Aug 06, 2008 | 37.63 | 39.40 | 37.47 | 38.86 | 1,227,353 | +1.25(+3.32%) |
Aug 05, 2008 | 38.03 | 38.32 | 37.48 | 37.61 | 1,085,631 | -0.69(-1.81%) |
Aug 04, 2008 | 39.45 | 40.34 | 37.49 | 38.30 | 918,282 | -1.66(-4.15%) |
Aug 01, 2008 | 40.31 | 40.97 | 39.52 | 39.96 | 1,204,727 | -1.24(-3.01%) |
Jul 31, 2008 | 40.70 | 42.13 | 40.34 | 41.20 | 1,411,522 | +3.43(+9.08%) |
Jul 30, 2008 | 37.56 | 37.90 | 37.07 | 37.77 | 1,685,267 | +0.00(+0.00%) |
Jul 29, 2008 | 37.77 | 39.50 | 37.69 | 37.77 | 885,523 | -1.38(-3.54%) |
Jul 28, 2008 | 39.32 | 39.82 | 38.83 | 39.16 | 801,289 | +0.06(+0.16%) |
Jul 25, 2008 | 37.71 | 39.22 | 37.59 | 39.09 | 639,686 | +1.50(+3.98%) |
Jul 24, 2008 | 38.12 | 38.64 | 36.76 | 37.59 | 1,481,419 | -1.82(-4.62%) |
Jul 23, 2008 | 40.51 | 40.77 | 39.31 | 39.41 | 1,153,600 | -0.74(-1.84%) |
Jul 22, 2008 | 40.88 | 41.26 | 39.93 | 40.15 | 773,420 | -1.38(-3.31%) |
Jul 21, 2008 | 40.48 | 41.79 | 40.08 | 41.53 | 766,343 | +1.14(+2.81%) |
Jul 18, 2008 | 40.35 | 41.14 | 39.94 | 40.39 | 1,125,503 | -0.97(-2.34%) |
Jul 17, 2008 | 42.62 | 43.75 | 41.14 | 41.36 | 1,315,274 | -0.77(-1.83%) |
Jul 16, 2008 | 43.24 | 43.61 | 41.69 | 42.13 | 1,266,362 | -1.79(-4.07%) |
Jul 15, 2008 | 43.82 | 45.31 | 43.58 | 43.92 | 2,365,918 | -0.14(-0.31%) |
Jul 14, 2008 | 41.34 | 44.25 | 40.69 | 44.06 | 1,521,475 | +2.93(+7.12%) |
Jul 11, 2008 | 39.25 | 41.33 | 39.25 | 41.13 | 1,448,121 | +3.25(+8.59%) |
Jul 10, 2008 | 36.98 | 38.20 | 36.88 | 37.88 | 774,677 | +1.05(+2.84%) |
Jul 09, 2008 | 36.62 | 37.52 | 36.47 | 36.83 | 711,512 | +0.36(+0.99%) |
Jul 08, 2008 | 35.56 | 36.63 | 35.29 | 36.47 | 813,745 | +0.16(+0.44%) |
Jul 07, 2008 | 36.47 | 36.68 | 35.62 | 36.31 | 760,979 | -0.39(-1.05%) |
Jul 04, 2008 | 36.94 | 37.15 | 35.99 | 36.69 | 1,023,872 | +0.00(+0.00%) |
Jul 03, 2008 | 36.94 | 37.15 | 35.99 | 36.69 | 1,023,872 | -0.64(-1.72%) |
Jul 02, 2008 | 37.63 | 37.75 | 36.94 | 37.34 | 926,429 | -0.56(-1.47%) |
Jul 01, 2008 | 36.31 | 38.21 | 36.24 | 37.89 | 1,029,301 | +0.72(+1.93%) |
Jun 30, 2008 | 37.36 | 37.57 | 36.13 | 37.17 | 840,398 | -0.19(-0.50%) |
Jun 27, 2008 | 35.42 | 37.74 | 35.19 | 37.36 | 1,503,626 | +2.91(+8.46%) |
Jun 26, 2008 | 33.16 | 34.76 | 32.95 | 34.45 | 1,263,156 | +1.76(+5.39%) |
Jun 25, 2008 | 32.10 | 32.92 | 31.97 | 32.68 | 741,146 | +0.47(+1.47%) |
Jun 24, 2008 | 32.19 | 32.72 | 32.06 | 32.21 | 640,069 | -0.04(-0.12%) |
Jun 23, 2008 | 31.99 | 32.39 | 31.73 | 32.25 | 1,036,140 | -0.29(-0.89%) |
Jun 20, 2008 | 32.07 | 32.56 | 32.00 | 32.54 | 1,247,431 | +1.15(+3.67%) |
Jun 19, 2008 | 31.36 | 32.01 | 31.20 | 31.39 | 1,266,102 | +0.38(+1.22%) |
Jun 18, 2008 | 31.47 | 31.51 | 30.48 | 31.01 | 759,844 | +0.18(+0.57%) |
Jun 17, 2008 | 31.01 | 31.29 | 30.69 | 30.83 | 750,894 | +0.82(+2.74%) |
Jun 16, 2008 | 31.22 | 31.52 | 29.97 | 30.01 | 1,080,059 | -0.30(-0.98%) |
Jun 13, 2008 | 30.20 | 30.72 | 30.04 | 30.31 | 729,409 | +0.28(+0.94%) |
Jun 12, 2008 | 31.04 | 31.10 | 29.95 | 30.03 | 1,301,557 | -1.36(-4.33%) |
Jun 11, 2008 | 31.60 | 32.18 | 31.37 | 31.39 | 884,614 | -0.57(-1.79%) |
Jun 10, 2008 | 31.86 | 32.66 | 31.50 | 31.96 | 953,911 | -1.14(-3.45%) |
Jun 09, 2008 | 33.81 | 33.87 | 32.96 | 33.10 | 633,242 | -1.24(-3.61%) |
Jun 06, 2008 | 34.32 | 34.75 | 33.98 | 34.34 | 1,095,381 | -0.59(-1.68%) |
Jun 05, 2008 | 32.60 | 35.08 | 32.55 | 34.93 | 1,231,515 | +1.81(+5.47%) |
Jun 04, 2008 | 33.35 | 33.69 | 33.02 | 33.12 | 854,666 | -0.88(-2.58%) |
Jun 03, 2008 | 33.95 | 34.95 | 33.64 | 34.00 | 905,388 | +0.19(+0.55%) |