Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.90 | 34.90 | 33.83 | 33.92 | 1,029,539 | -1.02(-2.91%) |
Aug 28, 2008 | 34.65 | 35.11 | 34.25 | 34.94 | 1,032,052 | +0.43(+1.24%) |
Aug 27, 2008 | 33.86 | 34.78 | 33.63 | 34.51 | 1,788,052 | +0.60(+1.76%) |
Aug 26, 2008 | 34.36 | 34.42 | 33.78 | 33.91 | 1,274,027 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.65 | 33.96 | 34.25 | 1,533,664 | -0.13(-0.37%) |
Aug 22, 2008 | 34.63 | 34.82 | 33.98 | 34.38 | 2,076,376 | -0.21(-0.60%) |
Aug 21, 2008 | 33.50 | 34.88 | 33.32 | 34.59 | 2,706,517 | +0.30(+0.87%) |
Aug 20, 2008 | 34.56 | 34.56 | 33.88 | 34.29 | 1,400,308 | -0.14(-0.39%) |
Aug 19, 2008 | 34.88 | 35.18 | 34.33 | 34.43 | 2,278,637 | -0.51(-1.45%) |
Aug 18, 2008 | 35.34 | 35.74 | 34.79 | 34.93 | 1,947,523 | -0.39(-1.11%) |
Aug 15, 2008 | 35.07 | 35.48 | 34.86 | 35.32 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.24 | 35.39 | 34.77 | 35.23 | 2,059,716 | -0.21(-0.58%) |
Aug 13, 2008 | 35.24 | 35.67 | 35.09 | 35.44 | 2,202,673 | -0.10(-0.28%) |
Aug 12, 2008 | 34.74 | 35.96 | 34.47 | 35.54 | 2,922,744 | +0.57(+1.63%) |
Aug 11, 2008 | 35.37 | 35.93 | 34.52 | 34.97 | 4,126,346 | -0.56(-1.58%) |
Aug 08, 2008 | 35.18 | 35.57 | 35.16 | 35.53 | 2,559,097 | +0.15(+0.42%) |
Aug 07, 2008 | 35.54 | 35.61 | 34.81 | 35.38 | 4,498,457 | -0.34(-0.96%) |
Aug 06, 2008 | 34.44 | 36.23 | 33.75 | 35.72 | 6,203,444 | +1.42(+4.15%) |
Aug 05, 2008 | 34.89 | 35.79 | 32.80 | 34.30 | 17,127,628 | -4.45(-11.48%) |
Aug 04, 2008 | 39.00 | 39.47 | 38.49 | 38.75 | 1,688,257 | +0.01(+0.04%) |
Aug 01, 2008 | 38.63 | 39.29 | 38.25 | 38.73 | 1,609,418 | +0.31(+0.82%) |
Jul 31, 2008 | 39.05 | 39.27 | 38.06 | 38.42 | 3,398,052 | -0.78(-1.98%) |
Jul 30, 2008 | 38.28 | 39.29 | 38.11 | 39.19 | 3,152,532 | -0.30(-0.76%) |
Jul 29, 2008 | 39.39 | 39.76 | 38.84 | 39.49 | 2,059,747 | -0.06(-0.16%) |
Jul 28, 2008 | 39.91 | 40.07 | 39.39 | 39.56 | 1,220,065 | -0.36(-0.91%) |
Jul 25, 2008 | 40.57 | 40.58 | 39.69 | 39.92 | 805,655 | -0.34(-0.85%) |
Jul 24, 2008 | 40.61 | 40.84 | 40.12 | 40.26 | 1,457,893 | -0.21(-0.51%) |
Jul 23, 2008 | 40.48 | 40.78 | 39.98 | 40.47 | 1,363,248 | +0.20(+0.49%) |
Jul 22, 2008 | 39.82 | 40.86 | 39.82 | 40.27 | 2,612,980 | +0.37(+0.93%) |
Jul 21, 2008 | 41.03 | 41.10 | 39.69 | 39.90 | 1,935,910 | -0.88(-2.16%) |
Jul 18, 2008 | 41.11 | 41.24 | 40.26 | 40.78 | 2,098,651 | -0.34(-0.83%) |
Jul 17, 2008 | 41.34 | 41.88 | 39.83 | 41.12 | 2,615,267 | -0.09(-0.22%) |
Jul 16, 2008 | 40.53 | 41.32 | 40.11 | 41.22 | 3,140,825 | +0.65(+1.61%) |
Jul 15, 2008 | 39.41 | 41.50 | 39.10 | 40.56 | 4,076,009 | +1.11(+2.81%) |
Jul 14, 2008 | 39.32 | 40.50 | 39.02 | 39.45 | 3,319,369 | +0.83(+2.16%) |
Jul 11, 2008 | 37.30 | 39.83 | 37.23 | 38.62 | 4,139,467 | +0.82(+2.17%) |
Jul 10, 2008 | 37.73 | 37.93 | 36.66 | 37.80 | 1,941,039 | -0.15(-0.39%) |
Jul 09, 2008 | 37.93 | 38.55 | 37.74 | 37.95 | 2,033,587 | -0.14(-0.37%) |
Jul 08, 2008 | 38.57 | 38.62 | 37.59 | 38.09 | 1,919,741 | -0.40(-1.04%) |
Jul 07, 2008 | 38.72 | 39.00 | 38.03 | 38.49 | 1,776,346 | +0.00(+0.00%) |
Jul 04, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | -0.22(-0.57%) |
Jul 02, 2008 | 39.53 | 40.09 | 38.21 | 38.71 | 2,463,325 | -0.61(-1.54%) |
Jul 01, 2008 | 38.32 | 39.60 | 38.06 | 39.32 | 2,158,494 | +0.64(+1.66%) |
Jun 30, 2008 | 38.50 | 39.14 | 37.74 | 38.68 | 1,077,744 | +0.15(+0.39%) |
Jun 27, 2008 | 38.85 | 39.07 | 37.96 | 38.53 | 1,984,686 | -0.10(-0.26%) |
Jun 26, 2008 | 39.30 | 39.34 | 38.62 | 38.63 | 1,562,612 | -1.12(-2.83%) |
Jun 25, 2008 | 39.79 | 40.02 | 39.23 | 39.75 | 1,292,647 | +0.00(+0.00%) |
Jun 24, 2008 | 39.86 | 40.06 | 39.32 | 39.75 | 1,112,866 | -0.13(-0.32%) |
Jun 23, 2008 | 39.61 | 40.58 | 39.37 | 39.88 | 1,925,505 | +0.63(+1.60%) |
Jun 20, 2008 | 39.88 | 39.97 | 38.80 | 39.25 | 1,379,267 | -0.69(-1.73%) |
Jun 19, 2008 | 39.40 | 40.08 | 39.24 | 39.94 | 996,000 | +0.41(+1.04%) |
Jun 18, 2008 | 38.90 | 39.98 | 38.63 | 39.53 | 1,672,297 | +0.50(+1.28%) |
Jun 17, 2008 | 39.87 | 40.25 | 38.90 | 39.03 | 1,914,391 | -0.84(-2.11%) |
Jun 16, 2008 | 41.08 | 41.08 | 39.61 | 39.87 | 1,704,007 | -1.22(-2.96%) |
Jun 13, 2008 | 41.05 | 41.28 | 40.46 | 41.09 | 1,719,288 | -0.18(-0.43%) |
Jun 12, 2008 | 40.81 | 42.00 | 39.89 | 41.27 | 2,657,018 | +0.96(+2.38%) |
Jun 11, 2008 | 40.90 | 41.23 | 40.11 | 40.31 | 1,405,822 | -0.78(-1.91%) |
Jun 10, 2008 | 41.54 | 42.00 | 40.87 | 41.09 | 2,337,160 | -0.65(-1.55%) |
Jun 09, 2008 | 41.64 | 41.91 | 40.68 | 41.74 | 1,564,508 | +0.40(+0.96%) |
Jun 06, 2008 | 41.47 | 42.00 | 40.79 | 41.34 | 2,409,943 | -0.85(-2.01%) |
Jun 05, 2008 | 41.59 | 42.23 | 41.42 | 42.18 | 2,443,048 | +0.66(+1.59%) |
Jun 04, 2008 | 40.97 | 42.27 | 40.38 | 41.52 | 2,622,621 | +0.36(+0.86%) |
Jun 03, 2008 | 41.25 | 41.59 | 40.92 | 41.17 | 1,463,859 | +0.08(+0.19%) |