Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.99 | 35.96 | 34.73 | 35.30 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.30 | 9,680,305 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.18 | 32.87 | 34.06 | 5,024,032 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.71 | 32.60 | 33.45 | 8,603,173 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.06 | 33.32 | 7,351,213 | -0.54(-1.61%) |
Aug 22, 2008 | 34.14 | 34.23 | 32.58 | 33.87 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.99 | 33.17 | 31.79 | 32.96 | 8,176,233 | -0.06(-0.17%) |
Aug 20, 2008 | 32.43 | 33.13 | 31.36 | 33.02 | 9,781,430 | +0.75(+2.33%) |
Aug 19, 2008 | 32.78 | 32.84 | 31.64 | 32.27 | 10,381,096 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.42 | 10,009,592 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.18 | 33.65 | 35.15 | 0 | +1.74(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.08 | 33.41 | 9,046,081 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.99 | 32.39 | 32.62 | 13,349,994 | -1.90(-5.49%) |
Aug 12, 2008 | 36.30 | 36.75 | 34.16 | 34.51 | 13,945,007 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.65 | 34.27 | 36.79 | 17,023,554 | +2.09(+6.02%) |
Aug 08, 2008 | 33.11 | 35.20 | 32.44 | 34.70 | 21,093,504 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.84 | 33.59 | 23,372,908 | -2.41(-6.69%) |
Aug 06, 2008 | 35.27 | 36.73 | 34.41 | 35.99 | 16,674,839 | -0.18(-0.49%) |
Aug 05, 2008 | 32.72 | 36.51 | 32.63 | 36.17 | 17,360,132 | +3.74(+11.54%) |
Aug 04, 2008 | 32.94 | 33.29 | 31.52 | 32.43 | 9,045,313 | -0.77(-2.31%) |
Aug 01, 2008 | 33.81 | 33.93 | 32.31 | 33.19 | 11,219,412 | -0.28(-0.84%) |
Jul 31, 2008 | 32.68 | 34.42 | 32.33 | 33.47 | 12,312,372 | -0.38(-1.11%) |
Jul 30, 2008 | 33.76 | 35.44 | 32.44 | 33.85 | 22,369,840 | +1.07(+3.27%) |
Jul 29, 2008 | 32.78 | 32.80 | 29.50 | 32.78 | 12,761,473 | +3.13(+10.54%) |
Jul 28, 2008 | 31.19 | 31.98 | 29.52 | 29.65 | 10,437,024 | -1.75(-5.58%) |
Jul 25, 2008 | 32.10 | 32.38 | 30.39 | 31.40 | 14,932,011 | -0.32(-1.01%) |
Jul 24, 2008 | 34.74 | 34.99 | 31.35 | 31.72 | 17,407,156 | -2.86(-8.28%) |
Jul 23, 2008 | 33.59 | 36.93 | 32.54 | 34.59 | 21,642,050 | +0.84(+2.49%) |
Jul 22, 2008 | 31.73 | 33.83 | 30.55 | 33.75 | 27,129,484 | +0.10(+0.29%) |
Jul 21, 2008 | 34.11 | 35.71 | 33.39 | 33.65 | 17,996,290 | -0.63(-1.84%) |
Jul 18, 2008 | 33.62 | 34.35 | 32.45 | 34.28 | 21,510,100 | +0.06(+0.16%) |
Jul 17, 2008 | 31.03 | 35.38 | 31.03 | 34.23 | 43,010,844 | +4.41(+14.81%) |
Jul 16, 2008 | 27.61 | 30.06 | 26.63 | 29.81 | 23,554,552 | +2.82(+10.46%) |
Jul 15, 2008 | 27.69 | 28.68 | 24.65 | 26.99 | 38,601,088 | -1.56(-5.46%) |
Jul 14, 2008 | 31.53 | 31.58 | 28.40 | 28.55 | 18,533,902 | -2.29(-7.42%) |
Jul 11, 2008 | 31.41 | 32.71 | 30.08 | 30.84 | 18,731,604 | -1.43(-4.44%) |
Jul 10, 2008 | 31.27 | 32.93 | 30.81 | 32.27 | 15,247,538 | +0.76(+2.41%) |
Jul 09, 2008 | 33.07 | 33.50 | 31.44 | 31.51 | 15,118,623 | -1.33(-4.04%) |
Jul 08, 2008 | 29.51 | 32.99 | 29.21 | 32.84 | 19,802,384 | +2.98(+9.99%) |
Jul 07, 2008 | 31.27 | 31.82 | 28.84 | 29.85 | 16,125,907 | -0.89(-2.89%) |
Jul 04, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | +0.00(+0.00%) |
Jul 03, 2008 | 31.43 | 31.89 | 30.40 | 30.74 | 5,720,951 | -0.36(-1.16%) |
Jul 02, 2008 | 32.13 | 32.91 | 31.03 | 31.10 | 12,606,165 | -1.00(-3.11%) |
Jul 01, 2008 | 30.15 | 32.28 | 29.96 | 32.10 | 20,182,962 | +1.70(+5.60%) |
Jun 30, 2008 | 31.80 | 31.90 | 30.32 | 30.40 | 13,632,434 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.20 | 29.84 | 30.64 | 15,151,838 | -0.27(-0.88%) |
Jun 26, 2008 | 31.60 | 31.72 | 30.79 | 30.91 | 18,281,940 | -1.98(-6.03%) |
Jun 25, 2008 | 32.90 | 34.79 | 32.16 | 32.89 | 16,141,890 | +0.12(+0.37%) |
Jun 24, 2008 | 31.43 | 33.51 | 31.22 | 32.77 | 12,307,504 | +1.17(+3.69%) |
Jun 23, 2008 | 32.79 | 33.07 | 31.16 | 31.60 | 14,674,699 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.83 | 32.44 | 32.71 | 14,149,834 | -0.78(-2.34%) |
Jun 19, 2008 | 33.79 | 34.15 | 32.39 | 33.49 | 13,964,431 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.71 | 33.87 | 20,434,560 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.05 | 35.07 | 35.08 | 11,753,771 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.98 | 36.50 | 11,616,939 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.91 | 34.28 | 35.68 | 9,984,823 | +0.85(+2.43%) |
Jun 12, 2008 | 34.35 | 36.01 | 34.29 | 34.83 | 9,594,402 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.50 | 33.86 | 34.00 | 10,466,475 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.07 | 34.79 | 35.25 | 11,481,174 | -0.29(-0.81%) |
Jun 09, 2008 | 36.94 | 38.14 | 35.12 | 35.54 | 15,822,074 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.73 | 36.91 | 13,919,597 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.77 | 39.68 | 13,063,471 | +1.95(+5.17%) |
Jun 04, 2008 | 37.21 | 39.04 | 37.15 | 37.73 | 10,633,671 | +0.24(+0.64%) |
Jun 03, 2008 | 37.69 | 38.21 | 36.76 | 37.49 | 11,015,096 | +0.26(+0.69%) |