Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.30 | 35.69 | 35.08 | 35.34 | 0 | -0.14(-0.40%) |
Aug 28, 2008 | 34.86 | 35.63 | 34.07 | 35.48 | 3,263,178 | +0.80(+2.30%) |
Aug 27, 2008 | 34.50 | 34.79 | 34.26 | 34.69 | 2,999,877 | +0.29(+0.85%) |
Aug 26, 2008 | 34.37 | 34.49 | 34.01 | 34.39 | 2,553,630 | +0.14(+0.40%) |
Aug 25, 2008 | 34.60 | 34.80 | 34.07 | 34.26 | 2,970,255 | -0.61(-1.76%) |
Aug 22, 2008 | 34.56 | 34.99 | 34.54 | 34.87 | 0 | +0.47(+1.37%) |
Aug 21, 2008 | 33.65 | 34.51 | 33.65 | 34.40 | 3,189,987 | +0.31(+0.90%) |
Aug 20, 2008 | 34.23 | 34.26 | 33.66 | 34.10 | 2,999,587 | -0.01(-0.02%) |
Aug 19, 2008 | 34.87 | 34.96 | 34.02 | 34.10 | 4,590,988 | -0.76(-2.19%) |
Aug 18, 2008 | 35.41 | 35.59 | 34.59 | 34.86 | 3,252,426 | -0.37(-1.05%) |
Aug 15, 2008 | 35.30 | 35.78 | 35.01 | 35.23 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 34.69 | 35.32 | 34.45 | 35.14 | 2,677,260 | +0.26(+0.74%) |
Aug 13, 2008 | 35.28 | 35.45 | 34.54 | 34.88 | 4,389,115 | -0.72(-2.02%) |
Aug 12, 2008 | 35.93 | 36.33 | 35.39 | 35.60 | 4,504,432 | -0.01(-0.04%) |
Aug 11, 2008 | 35.33 | 36.03 | 35.11 | 35.61 | 3,635,313 | -0.01(-0.02%) |
Aug 08, 2008 | 34.07 | 35.68 | 33.95 | 35.62 | 4,139,211 | +1.34(+3.91%) |
Aug 07, 2008 | 34.42 | 34.64 | 34.05 | 34.28 | 3,269,237 | -0.36(-1.05%) |
Aug 06, 2008 | 33.98 | 34.83 | 33.60 | 34.64 | 4,329,171 | +0.59(+1.74%) |
Aug 05, 2008 | 33.62 | 34.10 | 33.62 | 34.05 | 3,035,556 | +0.76(+2.29%) |
Aug 04, 2008 | 33.38 | 33.60 | 32.99 | 33.29 | 3,487,143 | -0.06(-0.19%) |
Aug 01, 2008 | 33.58 | 33.95 | 33.19 | 33.35 | 3,635,546 | -0.02(-0.06%) |
Jul 31, 2008 | 33.53 | 34.08 | 33.34 | 33.38 | 3,021,196 | -0.67(-1.97%) |
Jul 30, 2008 | 33.40 | 34.22 | 33.34 | 34.05 | 3,210,369 | +0.64(+1.92%) |
Jul 29, 2008 | 33.40 | 33.42 | 32.89 | 33.40 | 3,330,965 | +0.65(+1.98%) |
Jul 28, 2008 | 33.06 | 33.38 | 32.76 | 32.76 | 2,545,921 | -0.34(-1.03%) |
Jul 25, 2008 | 32.89 | 33.31 | 32.83 | 33.10 | 2,985,508 | +0.29(+0.89%) |
Jul 24, 2008 | 33.85 | 33.98 | 32.74 | 32.81 | 4,222,067 | -1.27(-3.72%) |
Jul 23, 2008 | 34.10 | 34.18 | 33.48 | 34.07 | 3,487,909 | +0.09(+0.25%) |
Jul 22, 2008 | 33.20 | 34.03 | 33.20 | 33.99 | 4,131,669 | +0.62(+1.86%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.83 | 33.37 | 3,680,555 | +0.08(+0.24%) |
Jul 18, 2008 | 33.76 | 33.76 | 32.86 | 33.29 | 4,499,179 | -0.19(-0.57%) |
Jul 17, 2008 | 33.83 | 34.03 | 33.32 | 33.48 | 11,934,418 | +0.32(+0.97%) |
Jul 16, 2008 | 32.11 | 33.16 | 31.62 | 33.16 | 7,237,550 | +1.10(+3.42%) |
Jul 15, 2008 | 32.39 | 32.68 | 31.39 | 32.06 | 6,354,313 | -0.63(-1.94%) |
Jul 14, 2008 | 32.81 | 33.17 | 32.42 | 32.70 | 2,875,029 | +0.21(+0.66%) |
Jul 11, 2008 | 32.70 | 33.01 | 32.24 | 32.49 | 3,172,342 | -0.53(-1.60%) |
Jul 10, 2008 | 32.94 | 33.22 | 32.31 | 33.01 | 4,666,650 | +0.14(+0.41%) |
Jul 09, 2008 | 33.95 | 34.02 | 32.86 | 32.88 | 4,367,488 | -1.08(-3.17%) |
Jul 08, 2008 | 33.32 | 33.97 | 33.22 | 33.95 | 3,334,917 | +0.66(+1.97%) |
Jul 07, 2008 | 33.90 | 34.09 | 32.98 | 33.30 | 5,397,470 | -0.33(-0.97%) |
Jul 04, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.00(+0.00%) |
Jul 03, 2008 | 33.09 | 33.96 | 33.04 | 33.62 | 3,701,249 | +0.74(+2.25%) |
Jul 02, 2008 | 33.84 | 34.09 | 32.88 | 32.88 | 5,193,399 | -0.90(-2.68%) |
Jul 01, 2008 | 33.43 | 33.82 | 33.04 | 33.79 | 4,955,377 | -0.06(-0.17%) |
Jun 30, 2008 | 33.04 | 34.14 | 32.97 | 33.85 | 5,945,001 | +0.82(+2.48%) |
Jun 27, 2008 | 33.45 | 33.49 | 32.93 | 33.03 | 7,739,749 | -0.31(-0.94%) |
Jun 26, 2008 | 34.24 | 34.24 | 33.30 | 33.34 | 5,877,327 | -1.32(-3.80%) |
Jun 25, 2008 | 34.10 | 34.67 | 34.10 | 34.66 | 6,220,361 | +0.62(+1.82%) |
Jun 24, 2008 | 34.55 | 34.67 | 33.98 | 34.04 | 3,864,462 | -0.38(-1.12%) |
Jun 23, 2008 | 34.84 | 34.84 | 34.29 | 34.42 | 3,695,711 | -0.21(-0.60%) |
Jun 20, 2008 | 35.12 | 35.12 | 34.49 | 34.63 | 5,512,668 | -0.62(-1.76%) |
Jun 19, 2008 | 34.98 | 35.37 | 34.70 | 35.25 | 2,140,366 | +0.32(+0.92%) |
Jun 18, 2008 | 35.07 | 35.16 | 34.69 | 34.93 | 3,318,597 | -0.30(-0.85%) |
Jun 17, 2008 | 35.38 | 35.66 | 35.23 | 35.23 | 2,715,327 | -0.04(-0.10%) |
Jun 16, 2008 | 35.25 | 35.43 | 34.86 | 35.26 | 2,441,246 | -0.15(-0.42%) |
Jun 13, 2008 | 35.50 | 35.81 | 34.95 | 35.41 | 3,128,586 | +0.12(+0.34%) |
Jun 12, 2008 | 34.96 | 35.62 | 34.96 | 35.29 | 3,061,818 | +0.57(+1.64%) |
Jun 11, 2008 | 35.62 | 35.70 | 34.70 | 34.72 | 2,702,835 | -1.04(-2.91%) |
Jun 10, 2008 | 36.00 | 36.18 | 35.49 | 35.76 | 3,444,873 | -0.19(-0.52%) |
Jun 09, 2008 | 36.00 | 36.13 | 35.62 | 35.95 | 2,853,536 | +0.21(+0.60%) |
Jun 06, 2008 | 36.45 | 36.47 | 35.73 | 35.73 | 3,332,832 | -0.95(-2.60%) |
Jun 05, 2008 | 36.75 | 36.82 | 36.45 | 36.69 | 3,705,954 | +0.09(+0.25%) |
Jun 04, 2008 | 36.69 | 36.82 | 36.34 | 36.60 | 3,156,838 | -0.12(-0.33%) |
Jun 03, 2008 | 37.38 | 37.46 | 36.47 | 36.72 | 5,130,600 | -0.46(-1.23%) |