Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.29 | 34.48 | 34.07 | 34.13 | 0 | -0.26(-0.77%) |
Aug 28, 2008 | 34.05 | 34.39 | 33.84 | 34.39 | 3,273,827 | +0.34(+0.99%) |
Aug 27, 2008 | 33.48 | 34.13 | 33.48 | 34.05 | 2,240,800 | +0.58(+1.74%) |
Aug 26, 2008 | 33.73 | 33.73 | 33.38 | 33.47 | 2,220,513 | -0.33(-0.96%) |
Aug 25, 2008 | 33.98 | 34.00 | 33.51 | 33.80 | 2,690,707 | -0.30(-0.88%) |
Aug 22, 2008 | 34.03 | 34.24 | 33.85 | 34.10 | 0 | +0.13(+0.39%) |
Aug 21, 2008 | 33.86 | 34.12 | 33.76 | 33.97 | 1,241,634 | -0.15(-0.44%) |
Aug 20, 2008 | 33.80 | 34.17 | 33.25 | 34.12 | 2,702,581 | +0.33(+0.98%) |
Aug 19, 2008 | 34.20 | 34.38 | 33.76 | 33.78 | 2,814,689 | -0.50(-1.46%) |
Aug 18, 2008 | 34.71 | 34.77 | 34.19 | 34.28 | 1,998,189 | -0.51(-1.46%) |
Aug 15, 2008 | 34.32 | 34.87 | 34.23 | 34.79 | 0 | +0.56(+1.63%) |
Aug 14, 2008 | 33.88 | 34.54 | 33.71 | 34.23 | 2,677,523 | -0.08(-0.24%) |
Aug 13, 2008 | 34.64 | 34.72 | 34.22 | 34.32 | 3,011,565 | -0.45(-1.28%) |
Aug 12, 2008 | 34.88 | 34.97 | 34.50 | 34.76 | 3,907,728 | -0.16(-0.47%) |
Aug 11, 2008 | 34.81 | 34.96 | 34.23 | 34.92 | 7,170,377 | +0.00(+0.00%) |
Aug 08, 2008 | 33.65 | 35.01 | 33.60 | 34.92 | 4,747,285 | +1.35(+4.01%) |
Aug 07, 2008 | 34.09 | 34.16 | 33.49 | 33.58 | 3,732,259 | -0.76(-2.23%) |
Aug 06, 2008 | 34.04 | 34.38 | 33.85 | 34.34 | 2,890,281 | +0.26(+0.77%) |
Aug 05, 2008 | 33.97 | 34.08 | 33.70 | 34.08 | 3,824,134 | +0.27(+0.80%) |
Aug 04, 2008 | 32.89 | 33.92 | 32.77 | 33.81 | 3,125,280 | +0.92(+2.80%) |
Aug 01, 2008 | 33.32 | 33.39 | 32.57 | 32.89 | 3,068,420 | -0.38(-1.13%) |
Jul 31, 2008 | 32.83 | 34.01 | 32.82 | 33.26 | 4,260,549 | -0.68(-2.01%) |
Jul 30, 2008 | 33.46 | 33.95 | 33.46 | 33.95 | 3,437,319 | +0.44(+1.31%) |
Jul 29, 2008 | 33.51 | 33.51 | 32.99 | 33.51 | 2,573,270 | +0.38(+1.14%) |
Jul 28, 2008 | 32.64 | 33.21 | 32.49 | 33.13 | 4,155,193 | +0.36(+1.11%) |
Jul 25, 2008 | 33.11 | 33.19 | 32.58 | 32.77 | 2,956,231 | -0.36(-1.08%) |
Jul 24, 2008 | 33.63 | 33.68 | 33.08 | 33.13 | 2,847,283 | -0.45(-1.33%) |
Jul 23, 2008 | 32.90 | 33.57 | 32.62 | 33.57 | 4,755,382 | +0.78(+2.39%) |
Jul 22, 2008 | 32.11 | 32.79 | 32.03 | 32.79 | 2,569,575 | +0.58(+1.79%) |
Jul 21, 2008 | 32.42 | 32.42 | 31.87 | 32.21 | 2,954,551 | -0.14(-0.43%) |
Jul 18, 2008 | 32.60 | 32.76 | 32.13 | 32.35 | 3,942,067 | -0.28(-0.85%) |
Jul 17, 2008 | 32.95 | 32.95 | 32.30 | 32.62 | 5,355,526 | -0.22(-0.67%) |
Jul 16, 2008 | 31.90 | 32.87 | 31.69 | 32.84 | 7,243,783 | +0.93(+2.91%) |
Jul 15, 2008 | 31.51 | 32.08 | 31.50 | 31.92 | 4,710,064 | +0.23(+0.71%) |
Jul 14, 2008 | 31.95 | 32.07 | 31.50 | 31.69 | 3,050,797 | -0.20(-0.63%) |
Jul 11, 2008 | 31.63 | 32.00 | 31.52 | 31.89 | 5,227,491 | +0.01(+0.04%) |
Jul 10, 2008 | 31.84 | 31.89 | 31.41 | 31.88 | 3,536,467 | +0.21(+0.67%) |
Jul 09, 2008 | 31.43 | 31.85 | 31.36 | 31.66 | 4,221,225 | +0.21(+0.68%) |
Jul 08, 2008 | 30.98 | 31.46 | 30.82 | 31.45 | 3,756,399 | +0.61(+1.97%) |
Jul 07, 2008 | 30.84 | 31.14 | 30.66 | 30.84 | 4,003,039 | +0.25(+0.82%) |
Jul 04, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.00(+0.00%) |
Jul 03, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.21(+0.70%) |
Jul 02, 2008 | 30.20 | 30.50 | 30.08 | 30.38 | 5,102,400 | +0.26(+0.87%) |
Jul 01, 2008 | 29.85 | 30.21 | 29.85 | 30.12 | 3,938,901 | +0.01(+0.04%) |
Jun 30, 2008 | 30.07 | 30.40 | 29.97 | 30.10 | 4,325,971 | +0.04(+0.13%) |
Jun 27, 2008 | 30.49 | 30.56 | 30.01 | 30.07 | 6,224,881 | -0.35(-1.15%) |
Jun 26, 2008 | 31.15 | 31.15 | 30.40 | 30.42 | 5,597,477 | -0.81(-2.59%) |
Jun 25, 2008 | 31.50 | 31.50 | 31.16 | 31.23 | 5,214,605 | -0.28(-0.90%) |
Jun 24, 2008 | 31.73 | 32.40 | 31.47 | 31.51 | 5,807,946 | -0.37(-1.16%) |
Jun 23, 2008 | 31.98 | 32.05 | 31.68 | 31.88 | 3,037,208 | -0.09(-0.29%) |
Jun 20, 2008 | 32.06 | 32.26 | 31.68 | 31.97 | 5,382,056 | -0.24(-0.76%) |
Jun 19, 2008 | 32.00 | 32.29 | 31.87 | 32.22 | 4,167,325 | +0.17(+0.53%) |
Jun 18, 2008 | 31.81 | 32.23 | 31.79 | 32.05 | 4,858,055 | +0.28(+0.89%) |
Jun 17, 2008 | 32.37 | 32.37 | 31.71 | 31.76 | 4,242,076 | -0.51(-1.59%) |
Jun 16, 2008 | 32.60 | 32.70 | 31.94 | 32.28 | 5,151,923 | -0.32(-0.98%) |
Jun 13, 2008 | 32.49 | 32.60 | 32.32 | 32.60 | 2,736,320 | +0.16(+0.48%) |
Jun 12, 2008 | 32.60 | 32.60 | 32.30 | 32.44 | 3,285,935 | +0.04(+0.14%) |
Jun 11, 2008 | 32.60 | 32.60 | 32.36 | 32.40 | 3,650,024 | -0.21(-0.63%) |
Jun 10, 2008 | 32.64 | 32.74 | 31.55 | 32.60 | 7,049,289 | +1.06(+3.36%) |
Jun 09, 2008 | 31.45 | 31.68 | 31.29 | 31.55 | 3,192,742 | +0.17(+0.54%) |
Jun 06, 2008 | 32.15 | 32.15 | 31.38 | 31.38 | 5,109,443 | -0.85(-2.63%) |
Jun 05, 2008 | 32.41 | 32.41 | 31.98 | 32.22 | 1,916,416 | +0.03(+0.08%) |
Jun 04, 2008 | 31.91 | 32.26 | 31.83 | 32.20 | 2,260,695 | +0.31(+0.96%) |
Jun 03, 2008 | 32.24 | 32.39 | 31.81 | 31.89 | 3,211,642 | -0.32(-0.99%) |