Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.22 | 39.34 | 37.87 | 38.37 | 0 | -0.48(-1.24%) |
Aug 28, 2008 | 39.66 | 39.97 | 37.27 | 38.85 | 5,558,924 | -0.35(-0.89%) |
Aug 27, 2008 | 39.78 | 40.73 | 38.68 | 39.20 | 5,858,876 | +0.12(+0.31%) |
Aug 26, 2008 | 38.24 | 39.35 | 37.88 | 39.08 | 4,495,626 | +1.43(+3.80%) |
Aug 25, 2008 | 38.07 | 38.69 | 36.99 | 37.65 | 4,521,199 | -0.02(-0.05%) |
Aug 22, 2008 | 38.45 | 38.78 | 36.62 | 37.67 | 0 | -1.05(-2.71%) |
Aug 21, 2008 | 39.60 | 40.02 | 38.30 | 38.72 | 7,179,346 | -0.06(-0.15%) |
Aug 20, 2008 | 37.29 | 38.85 | 36.99 | 38.78 | 7,833,159 | +2.15(+5.87%) |
Aug 19, 2008 | 34.29 | 36.71 | 33.90 | 36.63 | 6,091,897 | +2.09(+6.05%) |
Aug 18, 2008 | 35.50 | 35.98 | 34.36 | 34.54 | 5,669,654 | -0.64(-1.82%) |
Aug 15, 2008 | 35.05 | 35.59 | 34.17 | 35.18 | 0 | -0.41(-1.15%) |
Aug 14, 2008 | 35.29 | 36.13 | 34.51 | 35.59 | 7,424,637 | +0.13(+0.37%) |
Aug 13, 2008 | 33.06 | 35.67 | 32.81 | 35.46 | 6,901,741 | +2.48(+7.52%) |
Aug 12, 2008 | 32.50 | 33.30 | 31.69 | 32.98 | 9,924,714 | +0.60(+1.85%) |
Aug 11, 2008 | 32.54 | 33.00 | 30.86 | 32.38 | 5,714,620 | -0.18(-0.55%) |
Aug 08, 2008 | 33.10 | 33.26 | 31.45 | 32.56 | 5,258,527 | -1.44(-4.24%) |
Aug 07, 2008 | 35.42 | 36.20 | 33.96 | 34.00 | 4,861,651 | -0.84(-2.41%) |
Aug 06, 2008 | 33.85 | 35.83 | 33.84 | 34.84 | 5,668,792 | +0.94(+2.77%) |
Aug 05, 2008 | 32.57 | 34.28 | 32.02 | 33.90 | 7,381,384 | +1.05(+3.20%) |
Aug 04, 2008 | 36.11 | 36.11 | 32.57 | 32.85 | 7,936,677 | -3.47(-9.55%) |
Aug 01, 2008 | 35.79 | 38.15 | 35.10 | 36.32 | 6,732,237 | +0.01(+0.03%) |
Jul 31, 2008 | 37.44 | 38.84 | 36.12 | 36.31 | 11,926,749 | +0.58(+1.62%) |
Jul 30, 2008 | 32.47 | 36.01 | 31.61 | 35.73 | 8,180,975 | +2.75(+8.34%) |
Jul 29, 2008 | 33.54 | 33.54 | 31.56 | 32.98 | 8,089,169 | -0.79(-2.34%) |
Jul 28, 2008 | 34.10 | 35.27 | 33.13 | 33.77 | 5,858,303 | -0.23(-0.68%) |
Jul 25, 2008 | 33.34 | 35.79 | 33.34 | 34.00 | 9,933,178 | +1.02(+3.09%) |
Jul 24, 2008 | 33.92 | 34.74 | 31.19 | 32.98 | 14,292,862 | -0.91(-2.69%) |
Jul 23, 2008 | 36.35 | 36.76 | 33.50 | 33.89 | 11,696,834 | -2.74(-7.48%) |
Jul 22, 2008 | 40.41 | 40.41 | 36.31 | 36.63 | 11,114,804 | -4.19(-10.26%) |
Jul 21, 2008 | 38.57 | 40.95 | 37.87 | 40.82 | 4,704,538 | +2.29(+5.94%) |
Jul 18, 2008 | 37.15 | 40.20 | 37.15 | 38.53 | 5,853,907 | +0.58(+1.53%) |
Jul 17, 2008 | 41.57 | 41.57 | 36.86 | 37.95 | 9,457,403 | -2.76(-6.78%) |
Jul 16, 2008 | 41.94 | 42.10 | 38.73 | 40.71 | 7,043,291 | -0.14(-0.34%) |
Jul 15, 2008 | 42.30 | 43.82 | 40.34 | 40.85 | 5,010,451 | -1.82(-4.27%) |
Jul 14, 2008 | 42.61 | 43.75 | 42.05 | 42.67 | 3,494,286 | +0.03(+0.07%) |
Jul 11, 2008 | 43.49 | 44.11 | 41.38 | 42.64 | 4,499,997 | -0.05(-0.12%) |
Jul 10, 2008 | 40.00 | 42.75 | 39.82 | 42.69 | 5,166,173 | +2.86(+7.18%) |
Jul 09, 2008 | 41.59 | 43.73 | 39.73 | 39.83 | 6,592,150 | -1.79(-4.30%) |
Jul 08, 2008 | 41.36 | 41.73 | 38.25 | 41.62 | 9,134,844 | -0.89(-2.09%) |
Jul 07, 2008 | 44.78 | 45.64 | 40.83 | 42.51 | 9,116,209 | -2.53(-5.62%) |
Jul 04, 2008 | 47.34 | 49.90 | 44.10 | 45.04 | 4,909,750 | +0.00(+0.00%) |
Jul 03, 2008 | 47.34 | 49.90 | 44.10 | 45.04 | 4,909,750 | -2.57(-5.40%) |
Jul 02, 2008 | 49.75 | 52.69 | 47.58 | 47.61 | 7,871,207 | -0.92(-1.90%) |
Jul 01, 2008 | 47.33 | 48.97 | 47.19 | 48.53 | 5,992,580 | +0.92(+1.93%) |
Jun 30, 2008 | 46.83 | 47.93 | 46.40 | 47.61 | 6,303,955 | +0.99(+2.12%) |
Jun 27, 2008 | 45.36 | 47.19 | 45.36 | 46.62 | 5,013,282 | +1.26(+2.78%) |
Jun 26, 2008 | 45.67 | 46.49 | 44.10 | 45.36 | 5,930,032 | -0.27(-0.59%) |
Jun 25, 2008 | 47.14 | 47.60 | 44.40 | 45.63 | 7,055,732 | -1.60(-3.39%) |
Jun 24, 2008 | 47.53 | 48.42 | 47.10 | 47.23 | 4,842,375 | -0.94(-1.95%) |
Jun 23, 2008 | 45.82 | 48.38 | 45.61 | 48.17 | 4,953,445 | +2.60(+5.71%) |
Jun 20, 2008 | 46.13 | 46.50 | 45.10 | 45.57 | 6,466,550 | +1.00(+2.24%) |
Jun 19, 2008 | 47.10 | 48.00 | 44.04 | 44.57 | 7,665,281 | -1.65(-3.57%) |
Jun 18, 2008 | 46.94 | 46.94 | 45.37 | 46.22 | 7,949,332 | -0.23(-0.50%) |
Jun 17, 2008 | 46.33 | 47.02 | 46.11 | 46.45 | 6,522,286 | +0.35(+0.76%) |
Jun 16, 2008 | 47.28 | 47.52 | 45.65 | 46.10 | 8,094,502 | -0.53(-1.14%) |
Jun 13, 2008 | 46.80 | 47.36 | 45.76 | 46.63 | 5,496,401 | -0.13(-0.28%) |
Jun 12, 2008 | 48.20 | 48.26 | 46.59 | 46.76 | 6,049,559 | -1.57(-3.25%) |
Jun 11, 2008 | 47.86 | 49.03 | 47.55 | 48.33 | 4,095,998 | +0.59(+1.24%) |
Jun 10, 2008 | 47.39 | 49.24 | 46.80 | 47.74 | 7,187,264 | -0.95(-1.95%) |
Jun 09, 2008 | 46.72 | 48.79 | 46.00 | 48.69 | 5,902,282 | +2.71(+5.89%) |
Jun 06, 2008 | 46.84 | 47.49 | 45.95 | 45.98 | 8,345,276 | -0.06(-0.13%) |
Jun 05, 2008 | 45.82 | 47.13 | 45.20 | 46.04 | 58,487,744 | +1.58(+3.55%) |
Jun 04, 2008 | 43.81 | 45.60 | 43.58 | 44.46 | 4,471,719 | +0.22(+0.50%) |
Jun 03, 2008 | 45.70 | 46.10 | 43.84 | 44.24 | 4,658,532 | -0.55(-1.23%) |