Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.95 | 35.45 | 34.77 | 34.88 | 0 | -0.49(-1.38%) |
Aug 28, 2008 | 34.29 | 35.43 | 34.21 | 35.37 | 2,683,653 | +1.44(+4.23%) |
Aug 27, 2008 | 33.25 | 34.03 | 32.81 | 33.93 | 2,209,716 | +0.65(+1.96%) |
Aug 26, 2008 | 33.19 | 33.48 | 32.80 | 33.28 | 2,717,324 | +0.17(+0.52%) |
Aug 25, 2008 | 34.14 | 34.17 | 33.04 | 33.11 | 1,862,394 | -0.98(-2.86%) |
Aug 22, 2008 | 33.44 | 34.14 | 33.29 | 34.08 | 0 | +1.09(+3.29%) |
Aug 21, 2008 | 32.80 | 33.44 | 32.48 | 33.00 | 3,233,746 | -0.23(-0.70%) |
Aug 20, 2008 | 33.03 | 33.27 | 32.30 | 33.23 | 2,864,988 | +0.32(+0.98%) |
Aug 19, 2008 | 32.90 | 33.22 | 32.58 | 32.91 | 2,608,017 | -0.49(-1.48%) |
Aug 18, 2008 | 34.21 | 34.80 | 33.18 | 33.40 | 2,133,849 | -1.21(-3.49%) |
Aug 15, 2008 | 34.19 | 34.83 | 33.95 | 34.61 | 0 | +0.67(+1.98%) |
Aug 14, 2008 | 32.64 | 34.25 | 32.64 | 33.94 | 2,369,308 | +0.90(+2.72%) |
Aug 13, 2008 | 33.39 | 33.53 | 32.63 | 33.04 | 2,780,838 | -0.61(-1.82%) |
Aug 12, 2008 | 34.36 | 34.42 | 33.50 | 33.65 | 2,653,427 | -0.96(-2.78%) |
Aug 11, 2008 | 34.14 | 35.22 | 33.90 | 34.61 | 2,850,743 | +0.07(+0.20%) |
Aug 08, 2008 | 33.09 | 34.70 | 33.00 | 34.54 | 2,796,213 | +1.51(+4.58%) |
Aug 07, 2008 | 33.95 | 34.14 | 32.75 | 33.03 | 4,557,448 | -1.38(-4.01%) |
Aug 06, 2008 | 34.71 | 34.89 | 34.15 | 34.41 | 2,978,082 | -0.31(-0.89%) |
Aug 05, 2008 | 33.48 | 34.78 | 33.35 | 34.72 | 3,529,276 | +1.77(+5.36%) |
Aug 04, 2008 | 32.65 | 33.28 | 32.34 | 32.96 | 2,602,762 | +0.36(+1.12%) |
Aug 01, 2008 | 32.98 | 33.08 | 32.01 | 32.59 | 2,558,142 | -0.19(-0.57%) |
Jul 31, 2008 | 32.51 | 33.52 | 32.51 | 32.78 | 3,638,391 | -0.21(-0.63%) |
Jul 30, 2008 | 30.92 | 33.20 | 30.92 | 32.98 | 5,492,896 | +0.79(+2.45%) |
Jul 29, 2008 | 32.19 | 32.23 | 30.17 | 32.19 | 5,069,698 | +2.22(+7.40%) |
Jul 28, 2008 | 30.86 | 31.32 | 29.97 | 29.97 | 3,249,329 | -0.96(-3.11%) |
Jul 25, 2008 | 31.36 | 31.65 | 30.53 | 30.93 | 2,671,064 | -0.28(-0.90%) |
Jul 24, 2008 | 32.68 | 32.69 | 31.09 | 31.22 | 3,389,554 | -1.52(-4.64%) |
Jul 23, 2008 | 32.47 | 33.06 | 31.96 | 32.74 | 4,415,136 | +0.27(+0.83%) |
Jul 22, 2008 | 29.77 | 32.47 | 29.73 | 32.47 | 5,303,664 | +2.14(+7.05%) |
Jul 21, 2008 | 30.41 | 30.84 | 30.19 | 30.33 | 3,445,823 | -0.14(-0.45%) |
Jul 18, 2008 | 30.51 | 30.64 | 29.77 | 30.47 | 5,914,291 | -0.07(-0.23%) |
Jul 17, 2008 | 30.15 | 30.92 | 29.58 | 30.54 | 6,642,808 | +0.65(+2.16%) |
Jul 16, 2008 | 28.56 | 30.03 | 28.07 | 29.89 | 6,167,454 | +1.42(+5.00%) |
Jul 15, 2008 | 29.55 | 29.56 | 27.90 | 28.47 | 7,211,966 | -1.31(-4.38%) |
Jul 14, 2008 | 31.42 | 31.83 | 29.72 | 29.77 | 3,800,058 | -1.37(-4.41%) |
Jul 11, 2008 | 30.99 | 31.57 | 30.03 | 31.15 | 5,750,045 | -0.33(-1.05%) |
Jul 10, 2008 | 31.09 | 31.73 | 30.76 | 31.48 | 4,580,931 | +0.20(+0.64%) |
Jul 09, 2008 | 32.08 | 32.47 | 31.18 | 31.28 | 4,059,482 | -1.00(-3.11%) |
Jul 08, 2008 | 30.74 | 32.39 | 30.51 | 32.28 | 3,615,250 | +1.26(+4.05%) |
Jul 07, 2008 | 31.57 | 32.22 | 30.83 | 31.02 | 4,403,494 | -0.46(-1.46%) |
Jul 04, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.81 | 31.18 | 31.48 | 1,932,821 | +0.30(+0.97%) |
Jul 02, 2008 | 31.89 | 32.49 | 31.15 | 31.18 | 3,426,992 | -0.44(-1.39%) |
Jul 01, 2008 | 30.85 | 31.73 | 30.48 | 31.62 | 3,759,838 | +0.48(+1.54%) |
Jun 30, 2008 | 31.84 | 31.99 | 31.04 | 31.14 | 3,282,668 | -0.69(-2.16%) |
Jun 27, 2008 | 32.16 | 32.63 | 31.46 | 31.83 | 5,374,794 | -0.29(-0.90%) |
Jun 26, 2008 | 32.30 | 33.12 | 32.11 | 32.12 | 3,182,836 | -1.20(-3.59%) |
Jun 25, 2008 | 33.10 | 34.02 | 33.05 | 33.31 | 2,437,552 | +0.22(+0.66%) |
Jun 24, 2008 | 32.68 | 33.53 | 32.47 | 33.09 | 2,993,284 | +0.42(+1.28%) |
Jun 23, 2008 | 33.33 | 33.35 | 32.64 | 32.67 | 2,154,648 | -0.58(-1.74%) |
Jun 20, 2008 | 33.88 | 33.90 | 33.03 | 33.25 | 4,014,664 | -0.86(-2.52%) |
Jun 19, 2008 | 33.88 | 34.19 | 33.35 | 34.11 | 3,200,994 | +0.23(+0.69%) |
Jun 18, 2008 | 34.09 | 34.47 | 33.73 | 33.88 | 2,722,311 | -0.38(-1.10%) |
Jun 17, 2008 | 35.53 | 35.69 | 34.25 | 34.25 | 2,021,284 | -0.94(-2.67%) |
Jun 16, 2008 | 34.67 | 35.47 | 34.54 | 35.20 | 3,158,553 | -0.05(-0.14%) |
Jun 13, 2008 | 35.38 | 35.67 | 34.85 | 35.24 | 2,469,363 | +0.21(+0.59%) |
Jun 12, 2008 | 34.43 | 35.64 | 34.43 | 35.04 | 2,309,846 | +0.65(+1.90%) |
Jun 11, 2008 | 35.55 | 35.61 | 34.31 | 34.38 | 3,102,899 | -1.31(-3.66%) |
Jun 10, 2008 | 35.99 | 36.16 | 35.27 | 35.69 | 3,209,754 | -0.05(-0.15%) |
Jun 09, 2008 | 36.37 | 36.67 | 35.50 | 35.74 | 2,980,650 | -0.41(-1.14%) |
Jun 06, 2008 | 37.38 | 37.64 | 35.99 | 36.16 | 4,363,585 | -1.83(-4.83%) |
Jun 05, 2008 | 37.36 | 38.06 | 37.18 | 37.99 | 2,351,137 | +0.90(+2.43%) |
Jun 04, 2008 | 37.27 | 37.78 | 36.85 | 37.09 | 2,230,966 | -0.22(-0.59%) |
Jun 03, 2008 | 37.39 | 37.78 | 36.91 | 37.31 | 2,246,305 | -0.03(-0.07%) |