Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.84 | 35.81 | 34.58 | 35.15 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.26 | 35.32 | 33.86 | 35.15 | 9,721,239 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.74 | 33.92 | 5,045,276 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.47 | 33.31 | 8,639,552 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,382,298 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,210,807 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,822,792 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.70 | 31.50 | 32.13 | 10,424,993 | -1.15(-3.45%) |
Aug 18, 2008 | 34.74 | 35.01 | 33.09 | 33.28 | 10,051,919 | -1.72(-4.91%) |
Aug 15, 2008 | 33.51 | 35.03 | 33.51 | 35.00 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.08 | 33.70 | 31.94 | 33.27 | 9,084,333 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,406,446 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.02 | 34.37 | 14,003,975 | -2.26(-6.17%) |
Aug 11, 2008 | 34.35 | 37.49 | 34.13 | 36.63 | 17,095,540 | +2.08(+6.02%) |
Aug 08, 2008 | 32.97 | 35.05 | 32.31 | 34.55 | 21,182,700 | +1.11(+3.31%) |
Aug 07, 2008 | 34.54 | 35.97 | 32.70 | 33.45 | 23,471,742 | -2.40(-6.69%) |
Aug 06, 2008 | 35.12 | 36.57 | 34.27 | 35.84 | 16,745,350 | -0.18(-0.49%) |
Aug 05, 2008 | 32.58 | 36.36 | 32.49 | 36.02 | 17,433,542 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,083,562 | -0.76(-2.31%) |
Aug 01, 2008 | 33.67 | 33.79 | 32.17 | 33.05 | 11,266,855 | -0.28(-0.84%) |
Jul 31, 2008 | 32.55 | 34.27 | 32.20 | 33.33 | 12,364,437 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.30 | 33.71 | 22,464,434 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.66 | 29.38 | 32.64 | 12,815,436 | +3.11(+10.54%) |
Jul 28, 2008 | 31.06 | 31.84 | 29.39 | 29.53 | 10,481,158 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,995,153 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.84 | 31.22 | 31.59 | 17,480,764 | -2.85(-8.28%) |
Jul 23, 2008 | 33.45 | 36.77 | 32.40 | 34.44 | 21,733,566 | +0.84(+2.49%) |
Jul 22, 2008 | 31.60 | 33.69 | 30.42 | 33.60 | 27,244,204 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.56 | 33.25 | 33.51 | 18,072,390 | -0.63(-1.84%) |
Jul 18, 2008 | 33.48 | 34.20 | 32.31 | 34.14 | 21,601,058 | +0.06(+0.16%) |
Jul 17, 2008 | 30.90 | 35.23 | 30.90 | 34.08 | 43,192,720 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.52 | 29.69 | 23,654,156 | +2.81(+10.46%) |
Jul 15, 2008 | 27.58 | 28.56 | 24.54 | 26.88 | 38,764,316 | -1.55(-5.46%) |
Jul 14, 2008 | 31.40 | 31.45 | 28.29 | 28.43 | 18,612,274 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.71 | 18,810,812 | -1.43(-4.44%) |
Jul 10, 2008 | 31.14 | 32.79 | 30.68 | 32.13 | 15,312,013 | +0.76(+2.41%) |
Jul 09, 2008 | 32.94 | 33.36 | 31.31 | 31.37 | 15,182,553 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.86 | 29.09 | 32.70 | 19,886,120 | +2.97(+9.99%) |
Jul 07, 2008 | 31.14 | 31.69 | 28.72 | 29.73 | 16,194,098 | -0.88(-2.89%) |
Jul 04, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | +0.00(+0.00%) |
Jul 03, 2008 | 31.30 | 31.76 | 30.27 | 30.61 | 5,745,142 | -0.36(-1.16%) |
Jul 02, 2008 | 32.00 | 32.78 | 30.90 | 30.97 | 12,659,472 | -1.00(-3.11%) |
Jul 01, 2008 | 30.02 | 32.14 | 29.84 | 31.96 | 20,268,308 | +1.70(+5.60%) |
Jun 30, 2008 | 31.66 | 31.77 | 30.19 | 30.27 | 13,690,080 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.51 | 15,215,909 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.66 | 30.78 | 18,359,248 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,210,148 | +0.12(+0.37%) |
Jun 24, 2008 | 31.30 | 33.37 | 31.09 | 32.63 | 12,359,548 | +1.16(+3.69%) |
Jun 23, 2008 | 32.65 | 32.93 | 31.02 | 31.47 | 14,736,752 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.30 | 32.57 | 14,209,668 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,023,481 | -0.38(-1.13%) |
Jun 18, 2008 | 34.30 | 34.42 | 32.57 | 33.73 | 20,520,968 | -1.20(-3.44%) |
Jun 17, 2008 | 36.77 | 36.89 | 34.93 | 34.93 | 11,803,473 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,666,062 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.14 | 35.53 | 10,027,045 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.86 | 34.15 | 34.69 | 9,634,973 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.35 | 33.72 | 33.86 | 10,510,733 | -1.24(-3.54%) |
Jun 10, 2008 | 35.62 | 35.91 | 34.65 | 35.10 | 11,529,723 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.98 | 34.97 | 35.39 | 15,888,980 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,978,457 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.74 | 37.61 | 39.51 | 13,118,711 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.88 | 36.99 | 37.57 | 10,678,637 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.05 | 36.61 | 37.33 | 11,061,675 | +0.25(+0.69%) |