Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.16 | 34.44 | 33.23 | 33.60 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.39 | 34.62 | 32.99 | 33.98 | 2,241,987 | -0.30(-0.88%) |
Aug 27, 2008 | 34.35 | 34.85 | 34.00 | 34.28 | 1,317,202 | +0.53(+1.57%) |
Aug 26, 2008 | 32.99 | 34.37 | 32.99 | 33.75 | 1,995,759 | +0.87(+2.65%) |
Aug 25, 2008 | 32.94 | 33.48 | 32.54 | 32.88 | 1,386,597 | -0.42(-1.27%) |
Aug 22, 2008 | 32.65 | 33.84 | 32.62 | 33.30 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.44 | 34.12 | 33.20 | 33.64 | 3,046,152 | +0.82(+2.51%) |
Aug 20, 2008 | 31.39 | 32.90 | 31.32 | 32.81 | 3,209,781 | +1.79(+5.76%) |
Aug 19, 2008 | 30.41 | 31.30 | 30.34 | 31.02 | 4,022,729 | +0.16(+0.53%) |
Aug 18, 2008 | 31.74 | 32.14 | 30.71 | 30.86 | 2,130,151 | -0.54(-1.72%) |
Aug 15, 2008 | 31.80 | 31.80 | 30.57 | 31.40 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.45 | 32.45 | 31.15 | 31.90 | 2,442,965 | -0.61(-1.88%) |
Aug 13, 2008 | 31.63 | 32.90 | 31.44 | 32.51 | 3,231,281 | +0.89(+2.81%) |
Aug 12, 2008 | 31.61 | 32.07 | 30.59 | 31.62 | 2,812,480 | +0.41(+1.32%) |
Aug 11, 2008 | 31.11 | 31.77 | 30.33 | 31.21 | 3,156,109 | +0.04(+0.11%) |
Aug 08, 2008 | 32.35 | 32.35 | 30.77 | 31.18 | 2,942,146 | -1.51(-4.62%) |
Aug 07, 2008 | 33.66 | 34.24 | 32.61 | 32.69 | 1,952,961 | -0.62(-1.87%) |
Aug 06, 2008 | 31.81 | 33.43 | 31.42 | 33.31 | 3,010,115 | +1.58(+4.97%) |
Aug 05, 2008 | 31.92 | 33.34 | 31.38 | 31.74 | 4,595,631 | -0.51(-1.59%) |
Aug 04, 2008 | 36.22 | 36.22 | 31.90 | 32.25 | 4,844,652 | -3.82(-10.60%) |
Aug 01, 2008 | 34.89 | 37.57 | 34.40 | 36.07 | 3,829,881 | +1.29(+3.70%) |
Jul 31, 2008 | 35.88 | 37.19 | 34.78 | 34.78 | 3,635,343 | -1.22(-3.38%) |
Jul 30, 2008 | 33.44 | 36.00 | 33.28 | 36.00 | 2,508,026 | +2.55(+7.61%) |
Jul 29, 2008 | 33.45 | 34.72 | 32.89 | 33.45 | 2,262,648 | -1.13(-3.27%) |
Jul 28, 2008 | 34.18 | 34.98 | 34.06 | 34.58 | 2,415,287 | +0.50(+1.47%) |
Jul 25, 2008 | 34.01 | 34.68 | 33.45 | 34.08 | 2,439,062 | +0.69(+2.06%) |
Jul 24, 2008 | 33.54 | 34.24 | 31.89 | 33.40 | 3,925,631 | -0.23(-0.68%) |
Jul 23, 2008 | 36.35 | 36.35 | 33.48 | 33.62 | 3,813,816 | -2.71(-7.45%) |
Jul 22, 2008 | 37.24 | 38.41 | 35.41 | 36.33 | 3,335,346 | -0.91(-2.43%) |
Jul 21, 2008 | 35.63 | 37.24 | 35.14 | 37.24 | 1,628,765 | +1.83(+5.17%) |
Jul 18, 2008 | 35.19 | 36.32 | 34.91 | 35.41 | 2,260,621 | +0.56(+1.60%) |
Jul 17, 2008 | 37.57 | 38.60 | 33.92 | 34.85 | 4,399,328 | -2.83(-7.51%) |
Jul 16, 2008 | 38.72 | 38.94 | 36.95 | 37.68 | 2,362,271 | -1.18(-3.03%) |
Jul 15, 2008 | 40.41 | 40.41 | 38.04 | 38.85 | 3,102,860 | -1.35(-3.35%) |
Jul 14, 2008 | 40.28 | 41.05 | 39.57 | 40.20 | 2,209,132 | +0.49(+1.24%) |
Jul 11, 2008 | 38.74 | 40.64 | 38.74 | 39.71 | 2,548,440 | +0.65(+1.66%) |
Jul 10, 2008 | 37.80 | 39.06 | 36.73 | 39.06 | 2,277,245 | +1.21(+3.20%) |
Jul 09, 2008 | 37.60 | 39.53 | 37.60 | 37.85 | 2,177,302 | +0.39(+1.05%) |
Jul 08, 2008 | 38.34 | 38.66 | 35.93 | 37.45 | 4,249,564 | -1.60(-4.10%) |
Jul 07, 2008 | 40.41 | 41.03 | 38.38 | 39.05 | 3,499,244 | -1.39(-3.45%) |
Jul 04, 2008 | 41.30 | 41.46 | 38.59 | 40.45 | 2,638,107 | +0.00(+0.00%) |
Jul 03, 2008 | 41.30 | 41.46 | 38.59 | 40.45 | 2,638,107 | -0.95(-2.30%) |
Jul 02, 2008 | 42.11 | 44.34 | 41.40 | 41.40 | 3,067,971 | -0.77(-1.83%) |
Jul 01, 2008 | 42.50 | 42.50 | 41.08 | 42.17 | 2,649,297 | -0.19(-0.46%) |
Jun 30, 2008 | 42.73 | 43.07 | 42.12 | 42.37 | 2,647,592 | +0.08(+0.18%) |
Jun 27, 2008 | 42.21 | 43.12 | 41.80 | 42.29 | 2,305,517 | +0.06(+0.15%) |
Jun 26, 2008 | 41.92 | 42.94 | 41.33 | 42.23 | 2,855,507 | -0.01(-0.03%) |
Jun 25, 2008 | 43.63 | 43.63 | 41.44 | 42.24 | 3,604,570 | -0.98(-2.26%) |
Jun 24, 2008 | 45.44 | 45.44 | 42.95 | 43.21 | 3,708,389 | -2.08(-4.58%) |
Jun 23, 2008 | 42.65 | 45.34 | 42.32 | 45.29 | 3,649,391 | +2.92(+6.89%) |
Jun 20, 2008 | 42.11 | 42.85 | 42.11 | 42.37 | 3,436,334 | +0.30(+0.71%) |
Jun 19, 2008 | 42.60 | 42.75 | 41.97 | 42.07 | 4,029,846 | +0.31(+0.73%) |
Jun 18, 2008 | 41.35 | 42.02 | 40.98 | 41.77 | 2,941,918 | +0.29(+0.71%) |
Jun 17, 2008 | 39.42 | 42.05 | 39.12 | 41.47 | 4,075,568 | +2.06(+5.22%) |
Jun 16, 2008 | 38.82 | 39.71 | 38.82 | 39.41 | 2,974,409 | +0.73(+1.89%) |
Jun 13, 2008 | 38.78 | 39.92 | 38.50 | 38.68 | 2,308,204 | -0.34(-0.86%) |
Jun 12, 2008 | 39.54 | 39.54 | 37.89 | 39.02 | 2,915,044 | -0.46(-1.18%) |
Jun 11, 2008 | 38.39 | 39.97 | 38.39 | 39.48 | 2,960,975 | +1.01(+2.63%) |
Jun 10, 2008 | 38.88 | 39.50 | 37.75 | 38.47 | 4,435,954 | -0.80(-2.04%) |
Jun 09, 2008 | 38.71 | 39.41 | 38.35 | 39.27 | 1,754,792 | +0.90(+2.35%) |
Jun 06, 2008 | 39.75 | 39.75 | 38.37 | 38.37 | 2,026,619 | -0.76(-1.94%) |
Jun 05, 2008 | 37.52 | 39.13 | 37.47 | 39.13 | 2,347,925 | +1.71(+4.56%) |
Jun 04, 2008 | 37.53 | 38.55 | 37.25 | 37.42 | 2,251,700 | +0.09(+0.24%) |
Jun 03, 2008 | 37.19 | 39.05 | 36.90 | 37.34 | 3,406,439 | +0.04(+0.09%) |