Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.35 | 39.66 | 39.03 | 39.09 | 0 | -0.41(-1.04%) |
Aug 28, 2008 | 38.80 | 39.60 | 38.35 | 39.50 | 1,865,984 | +0.86(+2.23%) |
Aug 27, 2008 | 38.52 | 38.78 | 38.03 | 38.64 | 1,119,124 | +0.09(+0.22%) |
Aug 26, 2008 | 38.64 | 38.76 | 38.27 | 38.55 | 934,108 | -0.08(-0.21%) |
Aug 25, 2008 | 39.37 | 39.37 | 38.38 | 38.63 | 1,223,649 | -0.82(-2.08%) |
Aug 22, 2008 | 38.82 | 39.45 | 38.76 | 39.45 | 0 | +0.85(+2.19%) |
Aug 21, 2008 | 39.04 | 39.24 | 38.54 | 38.60 | 2,255,910 | -0.74(-1.88%) |
Aug 20, 2008 | 39.85 | 39.85 | 39.14 | 39.34 | 1,959,320 | -0.42(-1.05%) |
Aug 19, 2008 | 39.76 | 40.14 | 39.55 | 39.76 | 2,785,279 | -0.13(-0.32%) |
Aug 18, 2008 | 40.11 | 40.38 | 39.73 | 39.89 | 2,049,961 | -0.15(-0.38%) |
Aug 15, 2008 | 39.40 | 40.29 | 38.89 | 40.04 | 0 | +0.84(+2.14%) |
Aug 14, 2008 | 38.99 | 39.35 | 38.62 | 39.20 | 2,394,378 | +0.18(+0.46%) |
Aug 13, 2008 | 39.44 | 39.60 | 38.51 | 39.02 | 2,433,311 | -0.59(-1.49%) |
Aug 12, 2008 | 39.24 | 39.93 | 39.24 | 39.61 | 2,223,509 | +0.19(+0.49%) |
Aug 11, 2008 | 39.05 | 39.66 | 38.80 | 39.42 | 2,801,039 | +0.51(+1.31%) |
Aug 08, 2008 | 37.08 | 38.98 | 36.92 | 38.91 | 2,589,144 | +1.85(+5.00%) |
Aug 07, 2008 | 37.63 | 37.64 | 37.05 | 37.06 | 1,517,625 | -0.81(-2.13%) |
Aug 06, 2008 | 37.46 | 37.87 | 37.39 | 37.86 | 1,221,948 | +0.36(+0.95%) |
Aug 05, 2008 | 36.94 | 37.62 | 36.88 | 37.51 | 2,370,636 | +0.82(+2.24%) |
Aug 04, 2008 | 36.02 | 36.94 | 35.48 | 36.69 | 2,707,785 | +0.67(+1.85%) |
Aug 01, 2008 | 36.27 | 37.76 | 35.68 | 36.02 | 5,306,300 | -0.03(-0.07%) |
Jul 31, 2008 | 36.75 | 36.84 | 35.81 | 36.04 | 5,373,194 | -0.72(-1.96%) |
Jul 30, 2008 | 36.35 | 36.82 | 36.22 | 36.76 | 2,083,483 | +0.53(+1.46%) |
Jul 29, 2008 | 36.24 | 36.26 | 35.47 | 36.24 | 2,659,741 | +0.85(+2.41%) |
Jul 28, 2008 | 34.67 | 35.57 | 34.66 | 35.38 | 2,457,606 | -0.23(-0.65%) |
Jul 25, 2008 | 35.89 | 36.08 | 35.49 | 35.61 | 1,455,253 | -0.11(-0.31%) |
Jul 24, 2008 | 36.04 | 36.30 | 35.67 | 35.73 | 2,998,767 | -0.49(-1.35%) |
Jul 23, 2008 | 36.24 | 36.57 | 35.87 | 36.22 | 3,983,366 | +0.10(+0.27%) |
Jul 22, 2008 | 35.48 | 36.12 | 35.42 | 36.12 | 2,211,794 | +0.63(+1.79%) |
Jul 21, 2008 | 35.61 | 35.68 | 35.26 | 35.48 | 853,292 | -0.07(-0.19%) |
Jul 18, 2008 | 35.66 | 35.70 | 35.08 | 35.55 | 1,823,063 | -0.06(-0.17%) |
Jul 17, 2008 | 34.85 | 35.67 | 34.36 | 35.61 | 2,285,269 | +0.76(+2.18%) |
Jul 16, 2008 | 34.83 | 35.07 | 34.08 | 34.85 | 3,523,504 | -0.01(-0.04%) |
Jul 15, 2008 | 33.40 | 36.57 | 31.40 | 34.86 | 13,456,632 | -0.17(-0.47%) |
Jul 14, 2008 | 34.91 | 35.16 | 34.69 | 35.03 | 3,261,916 | +0.47(+1.36%) |
Jul 11, 2008 | 34.97 | 34.97 | 34.26 | 34.56 | 3,941,407 | -0.56(-1.58%) |
Jul 10, 2008 | 35.28 | 35.28 | 34.89 | 35.11 | 1,498,095 | -0.09(-0.24%) |
Jul 09, 2008 | 35.09 | 35.49 | 34.94 | 35.20 | 2,011,934 | +0.03(+0.09%) |
Jul 08, 2008 | 34.79 | 35.36 | 34.79 | 35.16 | 2,152,758 | +0.19(+0.55%) |
Jul 07, 2008 | 35.32 | 35.38 | 34.79 | 34.97 | 3,497,554 | -0.22(-0.62%) |
Jul 04, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.00(+0.00%) |
Jul 03, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.44(+1.26%) |
Jul 02, 2008 | 34.79 | 34.98 | 34.58 | 34.75 | 2,531,916 | -0.03(-0.09%) |
Jul 01, 2008 | 34.26 | 34.85 | 34.06 | 34.79 | 3,397,982 | +0.26(+0.77%) |
Jun 30, 2008 | 34.20 | 34.81 | 34.13 | 34.52 | 3,102,953 | +0.25(+0.73%) |
Jun 27, 2008 | 34.94 | 35.13 | 34.13 | 34.27 | 3,763,360 | -0.67(-1.91%) |
Jun 26, 2008 | 35.25 | 35.47 | 34.93 | 34.94 | 3,870,979 | -0.63(-1.78%) |
Jun 25, 2008 | 35.14 | 35.89 | 34.89 | 35.57 | 2,206,393 | +0.34(+0.98%) |
Jun 24, 2008 | 35.38 | 35.50 | 35.01 | 35.23 | 2,472,913 | -0.20(-0.58%) |
Jun 23, 2008 | 35.54 | 35.71 | 35.37 | 35.44 | 2,105,707 | +0.11(+0.30%) |
Jun 20, 2008 | 35.49 | 35.55 | 35.20 | 35.33 | 3,170,613 | -0.38(-1.07%) |
Jun 19, 2008 | 35.11 | 35.81 | 35.05 | 35.71 | 1,894,584 | +0.46(+1.29%) |
Jun 18, 2008 | 35.05 | 35.34 | 35.05 | 35.26 | 1,782,535 | +0.06(+0.17%) |
Jun 17, 2008 | 35.21 | 35.38 | 35.13 | 35.20 | 1,240,011 | +0.05(+0.13%) |
Jun 16, 2008 | 34.83 | 35.33 | 34.77 | 35.15 | 1,874,045 | -0.09(-0.24%) |
Jun 13, 2008 | 34.85 | 35.32 | 34.73 | 35.24 | 3,411,839 | +0.39(+1.12%) |
Jun 12, 2008 | 34.77 | 35.27 | 34.70 | 34.85 | 1,889,422 | +0.23(+0.67%) |
Jun 11, 2008 | 35.71 | 35.71 | 34.62 | 34.62 | 2,540,476 | -1.10(-3.07%) |
Jun 10, 2008 | 35.60 | 35.85 | 34.79 | 35.71 | 2,239,221 | +0.58(+1.64%) |
Jun 09, 2008 | 35.22 | 35.62 | 34.89 | 35.14 | 2,639,813 | -0.52(-1.45%) |
Jun 06, 2008 | 36.58 | 36.61 | 35.55 | 35.65 | 2,847,824 | -1.20(-3.27%) |
Jun 05, 2008 | 37.08 | 37.41 | 36.67 | 36.86 | 1,610,635 | -0.21(-0.57%) |
Jun 04, 2008 | 37.06 | 37.37 | 36.88 | 37.07 | 1,772,848 | +0.01(+0.02%) |
Jun 03, 2008 | 37.46 | 37.60 | 36.82 | 37.06 | 1,298,111 | -0.28(-0.76%) |