Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.09 | 38.19 | 37.49 | 37.66 | 0 | -0.26(-0.69%) |
Aug 28, 2008 | 37.85 | 37.92 | 37.42 | 37.92 | 1,029,541 | +1.45(+3.99%) |
Aug 27, 2008 | 35.95 | 36.56 | 35.87 | 36.47 | 675,455 | +0.06(+0.18%) |
Aug 26, 2008 | 36.32 | 36.64 | 35.96 | 36.41 | 825,574 | -0.20(-0.55%) |
Aug 25, 2008 | 37.15 | 37.32 | 36.45 | 36.61 | 898,290 | -0.77(-2.06%) |
Aug 22, 2008 | 37.21 | 37.38 | 36.73 | 37.38 | 0 | +0.68(+1.86%) |
Aug 21, 2008 | 36.70 | 36.97 | 36.50 | 36.70 | 1,442,889 | -0.26(-0.70%) |
Aug 20, 2008 | 36.38 | 37.06 | 36.11 | 36.96 | 997,204 | +0.04(+0.11%) |
Aug 19, 2008 | 36.93 | 37.18 | 36.47 | 36.92 | 1,434,740 | -0.32(-0.85%) |
Aug 18, 2008 | 38.18 | 38.23 | 36.81 | 37.23 | 1,446,444 | -0.89(-2.32%) |
Aug 15, 2008 | 38.48 | 38.66 | 37.68 | 38.12 | 0 | -0.05(-0.13%) |
Aug 14, 2008 | 38.06 | 38.66 | 37.89 | 38.17 | 1,463,498 | -0.81(-2.08%) |
Aug 13, 2008 | 39.18 | 39.51 | 38.37 | 38.98 | 1,423,276 | -1.22(-3.03%) |
Aug 12, 2008 | 41.24 | 41.24 | 39.83 | 40.20 | 1,448,043 | -1.38(-3.32%) |
Aug 11, 2008 | 41.63 | 42.26 | 41.20 | 41.58 | 1,170,028 | -0.32(-0.76%) |
Aug 08, 2008 | 40.60 | 42.22 | 40.56 | 41.90 | 833,017 | +0.66(+1.60%) |
Aug 07, 2008 | 42.29 | 42.36 | 40.82 | 41.24 | 794,013 | -1.49(-3.50%) |
Aug 06, 2008 | 42.55 | 42.84 | 42.30 | 42.73 | 557,779 | -0.30(-0.70%) |
Aug 05, 2008 | 41.80 | 43.03 | 41.47 | 43.03 | 1,549,005 | +2.55(+6.30%) |
Aug 04, 2008 | 40.49 | 41.00 | 40.02 | 40.48 | 751,134 | -0.15(-0.38%) |
Aug 01, 2008 | 40.22 | 40.99 | 39.89 | 40.64 | 624,642 | +0.13(+0.32%) |
Jul 31, 2008 | 40.69 | 41.25 | 40.31 | 40.51 | 816,232 | -0.94(-2.27%) |
Jul 30, 2008 | 40.59 | 41.49 | 40.43 | 41.45 | 1,357,277 | +0.71(+1.75%) |
Jul 29, 2008 | 40.73 | 40.73 | 38.48 | 40.73 | 1,635,445 | +2.85(+7.52%) |
Jul 28, 2008 | 39.18 | 39.37 | 37.71 | 37.88 | 1,519,670 | -1.79(-4.50%) |
Jul 25, 2008 | 39.53 | 40.03 | 38.72 | 39.67 | 4,313,304 | -0.21(-0.53%) |
Jul 24, 2008 | 41.31 | 41.47 | 39.56 | 39.88 | 2,323,675 | +0.93(+2.38%) |
Jul 23, 2008 | 38.48 | 39.32 | 38.23 | 38.96 | 1,791,767 | +0.72(+1.89%) |
Jul 22, 2008 | 35.77 | 38.32 | 35.73 | 38.23 | 1,490,108 | +1.83(+5.02%) |
Jul 21, 2008 | 37.38 | 37.58 | 36.17 | 36.41 | 1,190,117 | +0.32(+0.90%) |
Jul 18, 2008 | 36.51 | 36.53 | 35.68 | 36.08 | 1,488,873 | +0.60(+1.69%) |
Jul 17, 2008 | 34.84 | 35.57 | 34.40 | 35.48 | 2,532,458 | +1.35(+3.95%) |
Jul 16, 2008 | 31.24 | 34.15 | 31.21 | 34.13 | 4,798,164 | +2.36(+7.44%) |
Jul 15, 2008 | 31.94 | 33.11 | 31.41 | 31.77 | 2,758,536 | -0.81(-2.49%) |
Jul 14, 2008 | 33.92 | 34.11 | 32.54 | 32.58 | 1,710,923 | -0.97(-2.88%) |
Jul 11, 2008 | 33.41 | 34.11 | 32.83 | 33.55 | 2,283,005 | -0.54(-1.60%) |
Jul 10, 2008 | 33.79 | 34.36 | 33.54 | 34.09 | 2,768,906 | +0.92(+2.77%) |
Jul 09, 2008 | 35.37 | 35.37 | 32.91 | 33.17 | 2,141,867 | -1.19(-3.45%) |
Jul 08, 2008 | 33.63 | 34.51 | 32.94 | 34.36 | 2,329,624 | +0.53(+1.56%) |
Jul 07, 2008 | 34.28 | 34.61 | 33.43 | 33.83 | 3,146,845 | -2.00(-5.58%) |
Jul 04, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.00(+0.00%) |
Jul 03, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.61(+1.73%) |
Jul 02, 2008 | 36.34 | 36.34 | 35.04 | 35.22 | 1,534,278 | -1.02(-2.80%) |
Jul 01, 2008 | 36.11 | 36.37 | 35.18 | 36.24 | 2,003,317 | -0.56(-1.52%) |
Jun 30, 2008 | 36.96 | 37.47 | 36.77 | 36.80 | 1,718,929 | +0.11(+0.29%) |
Jun 27, 2008 | 37.15 | 37.65 | 36.21 | 36.69 | 2,006,720 | -0.06(-0.15%) |
Jun 26, 2008 | 36.80 | 37.23 | 36.64 | 36.75 | 1,117,417 | -1.14(-3.00%) |
Jun 25, 2008 | 37.97 | 38.40 | 37.80 | 37.88 | 1,556,932 | +1.15(+3.12%) |
Jun 24, 2008 | 36.60 | 37.04 | 36.11 | 36.74 | 1,653,894 | +0.34(+0.94%) |
Jun 23, 2008 | 37.04 | 37.07 | 36.37 | 36.40 | 1,169,416 | -0.82(-2.20%) |
Jun 20, 2008 | 37.60 | 37.75 | 37.06 | 37.22 | 2,223,478 | -0.95(-2.49%) |
Jun 19, 2008 | 37.93 | 38.26 | 37.55 | 38.17 | 970,786 | -0.68(-1.76%) |
Jun 18, 2008 | 38.48 | 39.09 | 38.27 | 38.85 | 765,921 | -0.28(-0.73%) |
Jun 17, 2008 | 39.72 | 39.79 | 39.01 | 39.13 | 1,110,394 | +0.16(+0.42%) |
Jun 16, 2008 | 38.71 | 39.23 | 38.52 | 38.97 | 903,439 | -0.24(-0.60%) |
Jun 13, 2008 | 38.98 | 39.26 | 38.51 | 39.21 | 954,347 | +1.34(+3.54%) |
Jun 12, 2008 | 38.10 | 38.70 | 37.59 | 37.87 | 1,541,848 | +0.01(+0.02%) |
Jun 11, 2008 | 38.33 | 38.40 | 37.56 | 37.86 | 1,725,902 | -0.29(-0.77%) |
Jun 10, 2008 | 38.28 | 38.55 | 38.04 | 38.15 | 1,259,409 | -0.71(-1.84%) |
Jun 09, 2008 | 39.14 | 39.45 | 38.48 | 38.87 | 1,658,248 | -0.92(-2.31%) |
Jun 06, 2008 | 40.16 | 40.30 | 39.70 | 39.78 | 1,282,861 | -1.29(-3.14%) |
Jun 05, 2008 | 40.47 | 41.13 | 40.31 | 41.08 | 668,952 | +1.26(+3.16%) |
Jun 04, 2008 | 39.69 | 40.56 | 39.61 | 39.82 | 1,077,982 | -0.14(-0.35%) |
Jun 03, 2008 | 40.27 | 40.53 | 39.73 | 39.95 | 1,243,952 | -0.91(-2.23%) |