Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.12 | 33.65 | 32.95 | 33.16 | 0 | -0.40(-1.18%) |
Aug 28, 2008 | 32.90 | 33.60 | 32.53 | 33.55 | 6,627,798 | +1.01(+3.10%) |
Aug 27, 2008 | 31.62 | 32.77 | 31.62 | 32.54 | 4,976,298 | +0.30(+0.94%) |
Aug 26, 2008 | 31.83 | 32.40 | 31.55 | 32.24 | 5,763,188 | +0.45(+1.40%) |
Aug 25, 2008 | 32.45 | 32.70 | 31.73 | 31.79 | 6,111,333 | -1.01(-3.08%) |
Aug 22, 2008 | 32.39 | 32.83 | 31.88 | 32.80 | 0 | +0.74(+2.32%) |
Aug 21, 2008 | 31.26 | 32.45 | 31.26 | 32.06 | 7,002,071 | -0.41(-1.25%) |
Aug 20, 2008 | 31.74 | 32.54 | 31.28 | 32.46 | 8,022,202 | +0.66(+2.06%) |
Aug 19, 2008 | 32.79 | 33.18 | 31.62 | 31.81 | 8,606,412 | -1.22(-3.69%) |
Aug 18, 2008 | 34.05 | 34.05 | 32.86 | 33.03 | 5,569,508 | -0.90(-2.66%) |
Aug 15, 2008 | 33.73 | 34.61 | 33.39 | 33.93 | 0 | +0.39(+1.15%) |
Aug 14, 2008 | 32.26 | 33.90 | 32.20 | 33.54 | 8,212,108 | +0.86(+2.62%) |
Aug 13, 2008 | 33.31 | 33.73 | 32.30 | 32.68 | 9,948,650 | -0.81(-2.41%) |
Aug 12, 2008 | 35.16 | 35.33 | 33.15 | 33.49 | 10,458,829 | -2.29(-6.41%) |
Aug 11, 2008 | 35.07 | 36.28 | 34.47 | 35.79 | 9,077,438 | +0.69(+1.95%) |
Aug 08, 2008 | 34.58 | 35.42 | 33.41 | 35.10 | 8,313,123 | +0.79(+2.31%) |
Aug 07, 2008 | 35.14 | 35.80 | 34.08 | 34.31 | 12,412,821 | -1.37(-3.83%) |
Aug 06, 2008 | 35.79 | 36.17 | 35.22 | 35.67 | 7,451,559 | -0.33(-0.91%) |
Aug 05, 2008 | 34.94 | 36.12 | 34.64 | 36.00 | 8,254,252 | +1.61(+4.69%) |
Aug 04, 2008 | 34.87 | 34.92 | 33.58 | 34.39 | 6,648,116 | -0.60(-1.72%) |
Aug 01, 2008 | 34.95 | 35.46 | 33.84 | 34.99 | 7,595,107 | -0.11(-0.31%) |
Jul 31, 2008 | 34.75 | 35.65 | 34.41 | 35.10 | 10,146,561 | -0.24(-0.68%) |
Jul 30, 2008 | 35.54 | 36.27 | 34.44 | 35.34 | 11,335,260 | -0.17(-0.47%) |
Jul 29, 2008 | 33.23 | 35.54 | 33.13 | 35.51 | 12,519,947 | +2.44(+7.36%) |
Jul 28, 2008 | 34.20 | 35.20 | 32.97 | 33.07 | 8,636,282 | -1.50(-4.35%) |
Jul 25, 2008 | 33.94 | 35.11 | 33.35 | 34.58 | 10,590,582 | +0.78(+2.32%) |
Jul 24, 2008 | 35.17 | 35.85 | 33.57 | 33.79 | 14,793,652 | -1.41(-4.00%) |
Jul 23, 2008 | 36.26 | 36.67 | 34.40 | 35.20 | 16,050,360 | -1.18(-3.23%) |
Jul 22, 2008 | 33.50 | 36.43 | 32.80 | 36.37 | 15,455,696 | +2.94(+8.81%) |
Jul 21, 2008 | 34.21 | 34.52 | 33.26 | 33.43 | 11,114,195 | -0.78(-2.28%) |
Jul 18, 2008 | 34.16 | 34.27 | 32.34 | 34.21 | 11,611,760 | +0.48(+1.41%) |
Jul 17, 2008 | 33.14 | 34.17 | 32.24 | 33.73 | 20,147,074 | +1.18(+3.61%) |
Jul 16, 2008 | 29.69 | 32.69 | 29.46 | 32.56 | 19,330,194 | +3.33(+11.40%) |
Jul 15, 2008 | 28.55 | 30.81 | 27.33 | 29.23 | 31,356,132 | +1.94(+7.09%) |
Jul 14, 2008 | 29.46 | 30.46 | 26.95 | 27.29 | 17,651,236 | -1.89(-6.48%) |
Jul 11, 2008 | 28.89 | 29.85 | 28.35 | 29.18 | 11,305,980 | -0.40(-1.36%) |
Jul 10, 2008 | 29.31 | 30.01 | 28.65 | 29.58 | 11,910,502 | +0.40(+1.38%) |
Jul 09, 2008 | 30.49 | 30.74 | 28.94 | 29.18 | 12,958,588 | -1.21(-3.97%) |
Jul 08, 2008 | 29.38 | 30.71 | 28.60 | 30.39 | 19,039,580 | +1.59(+5.51%) |
Jul 07, 2008 | 30.51 | 31.17 | 28.40 | 28.80 | 16,452,539 | -1.58(-5.19%) |
Jul 04, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.00(+0.00%) |
Jul 03, 2008 | 30.28 | 31.00 | 29.76 | 30.38 | 4,910,018 | +0.25(+0.85%) |
Jul 02, 2008 | 31.29 | 31.60 | 30.09 | 30.12 | 11,333,011 | -0.75(-2.44%) |
Jul 01, 2008 | 30.90 | 31.56 | 30.16 | 30.88 | 14,648,314 | -0.48(-1.52%) |
Jun 30, 2008 | 31.26 | 32.72 | 30.99 | 31.35 | 7,200,737 | -0.01(-0.03%) |
Jun 27, 2008 | 32.59 | 32.67 | 30.98 | 31.36 | 18,242,242 | -1.06(-3.28%) |
Jun 26, 2008 | 32.40 | 33.09 | 32.28 | 32.43 | 8,531,836 | -0.74(-2.23%) |
Jun 25, 2008 | 33.32 | 34.12 | 32.92 | 33.16 | 9,392,059 | -0.09(-0.28%) |
Jun 24, 2008 | 32.46 | 33.80 | 32.20 | 33.26 | 7,411,783 | +0.66(+2.03%) |
Jun 23, 2008 | 33.39 | 33.39 | 32.45 | 32.60 | 5,898,947 | -0.59(-1.79%) |
Jun 20, 2008 | 32.20 | 33.96 | 32.17 | 33.19 | 13,238,118 | -0.39(-1.17%) |
Jun 19, 2008 | 32.66 | 33.68 | 32.23 | 33.58 | 12,044,276 | +0.96(+2.94%) |
Jun 18, 2008 | 33.03 | 33.17 | 32.41 | 32.62 | 16,539,773 | -0.41(-1.25%) |
Jun 17, 2008 | 34.18 | 34.25 | 33.03 | 33.03 | 10,328,519 | -0.73(-2.15%) |
Jun 16, 2008 | 34.03 | 34.40 | 33.47 | 33.76 | 10,375,570 | -0.47(-1.37%) |
Jun 13, 2008 | 34.04 | 34.25 | 33.34 | 34.23 | 9,853,784 | +0.64(+1.91%) |
Jun 12, 2008 | 33.27 | 34.30 | 33.19 | 33.59 | 10,984,388 | +0.28(+0.84%) |
Jun 11, 2008 | 33.94 | 34.19 | 33.29 | 33.31 | 13,251,618 | -0.13(-0.38%) |
Jun 10, 2008 | 33.32 | 33.84 | 32.58 | 33.43 | 15,696,813 | +0.63(+1.93%) |
Jun 09, 2008 | 33.81 | 33.98 | 32.15 | 32.80 | 13,102,193 | -0.52(-1.57%) |
Jun 06, 2008 | 34.21 | 34.67 | 33.32 | 33.33 | 14,899,154 | -1.54(-4.41%) |
Jun 05, 2008 | 35.01 | 35.23 | 34.30 | 34.87 | 15,561,443 | +0.16(+0.47%) |
Jun 04, 2008 | 34.20 | 34.91 | 33.93 | 34.70 | 53,126,548 | -0.26(-0.74%) |
Jun 03, 2008 | 34.91 | 35.66 | 34.64 | 34.96 | 16,949,106 | +0.15(+0.42%) |