Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.54 | 34.82 | 33.60 | 33.97 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.77 | 35.00 | 33.35 | 34.35 | 2,217,528 | -0.30(-0.88%) |
Aug 27, 2008 | 34.73 | 35.24 | 34.37 | 34.66 | 1,302,832 | +0.54(+1.57%) |
Aug 26, 2008 | 33.35 | 34.75 | 33.35 | 34.12 | 1,973,987 | +0.88(+2.65%) |
Aug 25, 2008 | 33.31 | 33.85 | 32.90 | 33.24 | 1,371,470 | -0.43(-1.27%) |
Aug 22, 2008 | 33.01 | 34.21 | 32.98 | 33.67 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.81 | 34.50 | 33.57 | 34.01 | 3,012,921 | +0.83(+2.51%) |
Aug 20, 2008 | 31.74 | 33.26 | 31.67 | 33.17 | 3,174,765 | +1.81(+5.76%) |
Aug 19, 2008 | 30.74 | 31.64 | 30.68 | 31.37 | 3,978,844 | +0.17(+0.53%) |
Aug 18, 2008 | 32.09 | 32.49 | 31.05 | 31.20 | 2,106,913 | -0.55(-1.72%) |
Aug 15, 2008 | 32.15 | 32.15 | 30.90 | 31.75 | 0 | -0.51(-1.57%) |
Aug 14, 2008 | 32.81 | 32.81 | 31.49 | 32.25 | 2,416,315 | -0.62(-1.88%) |
Aug 13, 2008 | 31.98 | 33.26 | 31.79 | 32.87 | 3,196,030 | +0.90(+2.81%) |
Aug 12, 2008 | 31.96 | 32.42 | 30.93 | 31.97 | 2,781,798 | +0.42(+1.32%) |
Aug 11, 2008 | 31.46 | 32.12 | 30.67 | 31.56 | 3,121,679 | +0.04(+0.11%) |
Aug 08, 2008 | 32.71 | 32.71 | 31.11 | 31.52 | 2,910,050 | -1.53(-4.62%) |
Aug 07, 2008 | 34.03 | 34.61 | 32.97 | 33.05 | 1,931,656 | -0.63(-1.87%) |
Aug 06, 2008 | 32.16 | 33.80 | 31.77 | 33.68 | 2,977,277 | +1.59(+4.97%) |
Aug 05, 2008 | 32.28 | 33.71 | 31.73 | 32.09 | 4,545,496 | -0.52(-1.59%) |
Aug 04, 2008 | 36.62 | 36.62 | 32.25 | 32.60 | 4,791,801 | -3.87(-10.60%) |
Aug 01, 2008 | 35.27 | 37.99 | 34.78 | 36.47 | 3,788,100 | +1.30(+3.70%) |
Jul 31, 2008 | 36.28 | 37.60 | 35.17 | 35.17 | 3,595,684 | -1.23(-3.38%) |
Jul 30, 2008 | 33.81 | 36.40 | 33.65 | 36.40 | 2,480,665 | +2.58(+7.61%) |
Jul 29, 2008 | 33.82 | 35.10 | 33.25 | 33.82 | 2,237,964 | -1.14(-3.27%) |
Jul 28, 2008 | 34.56 | 35.37 | 34.44 | 34.97 | 2,388,938 | +0.51(+1.47%) |
Jul 25, 2008 | 34.39 | 35.06 | 33.82 | 34.46 | 2,412,454 | +0.70(+2.06%) |
Jul 24, 2008 | 33.91 | 34.62 | 32.24 | 33.76 | 3,882,806 | -0.23(-0.68%) |
Jul 23, 2008 | 36.76 | 36.76 | 33.85 | 34.00 | 3,772,211 | -2.74(-7.45%) |
Jul 22, 2008 | 37.65 | 38.83 | 35.80 | 36.73 | 3,298,960 | -0.92(-2.43%) |
Jul 21, 2008 | 36.02 | 37.65 | 35.53 | 37.65 | 1,610,997 | +1.85(+5.17%) |
Jul 18, 2008 | 35.58 | 36.72 | 35.29 | 35.80 | 2,235,960 | +0.57(+1.60%) |
Jul 17, 2008 | 37.98 | 39.03 | 34.29 | 35.23 | 4,351,336 | -2.86(-7.51%) |
Jul 16, 2008 | 39.15 | 39.37 | 37.36 | 38.09 | 2,336,501 | -1.19(-3.03%) |
Jul 15, 2008 | 40.86 | 40.86 | 38.46 | 39.28 | 3,069,011 | -1.36(-3.35%) |
Jul 14, 2008 | 40.73 | 41.50 | 40.00 | 40.64 | 2,185,032 | +0.50(+1.24%) |
Jul 11, 2008 | 39.17 | 41.09 | 39.17 | 40.15 | 2,520,639 | +0.65(+1.66%) |
Jul 10, 2008 | 38.22 | 39.49 | 37.14 | 39.49 | 2,252,402 | +1.23(+3.20%) |
Jul 09, 2008 | 38.02 | 39.97 | 38.02 | 38.27 | 2,153,550 | +0.40(+1.05%) |
Jul 08, 2008 | 38.76 | 39.09 | 36.33 | 37.87 | 4,203,205 | -1.62(-4.10%) |
Jul 07, 2008 | 40.86 | 41.48 | 38.81 | 39.49 | 3,461,070 | -1.41(-3.45%) |
Jul 04, 2008 | 41.75 | 41.92 | 39.02 | 40.89 | 2,609,327 | +0.00(+0.00%) |
Jul 03, 2008 | 41.75 | 41.92 | 39.02 | 40.89 | 2,609,327 | -0.96(-2.30%) |
Jul 02, 2008 | 42.57 | 44.83 | 41.86 | 41.86 | 3,034,502 | -0.78(-1.83%) |
Jul 01, 2008 | 42.96 | 42.96 | 41.53 | 42.64 | 2,620,396 | -0.20(-0.46%) |
Jun 30, 2008 | 43.20 | 43.54 | 42.59 | 42.83 | 2,618,709 | +0.08(+0.18%) |
Jun 27, 2008 | 42.68 | 43.59 | 42.26 | 42.76 | 2,280,366 | +0.07(+0.15%) |
Jun 26, 2008 | 42.38 | 43.41 | 41.78 | 42.69 | 2,824,356 | -0.01(-0.03%) |
Jun 25, 2008 | 44.11 | 44.11 | 41.89 | 42.70 | 3,565,248 | -0.99(-2.26%) |
Jun 24, 2008 | 45.94 | 45.94 | 43.43 | 43.69 | 3,667,934 | -2.10(-4.58%) |
Jun 23, 2008 | 43.12 | 45.84 | 42.79 | 45.79 | 3,609,579 | +2.95(+6.89%) |
Jun 20, 2008 | 42.57 | 43.32 | 42.57 | 42.84 | 3,398,847 | +0.30(+0.71%) |
Jun 19, 2008 | 43.07 | 43.22 | 42.43 | 42.54 | 3,985,884 | +0.31(+0.73%) |
Jun 18, 2008 | 41.80 | 42.49 | 41.43 | 42.23 | 2,909,825 | +0.30(+0.71%) |
Jun 17, 2008 | 39.85 | 42.52 | 39.55 | 41.93 | 4,031,107 | +2.08(+5.22%) |
Jun 16, 2008 | 39.25 | 40.15 | 39.25 | 39.85 | 2,941,961 | +0.74(+1.89%) |
Jun 13, 2008 | 39.21 | 40.36 | 38.93 | 39.11 | 2,283,024 | -0.34(-0.86%) |
Jun 12, 2008 | 39.98 | 39.98 | 38.31 | 39.45 | 2,883,243 | -0.47(-1.18%) |
Jun 11, 2008 | 38.81 | 40.41 | 38.81 | 39.92 | 2,928,673 | +1.02(+2.63%) |
Jun 10, 2008 | 39.31 | 39.94 | 38.17 | 38.90 | 4,387,561 | -0.81(-2.04%) |
Jun 09, 2008 | 39.14 | 39.85 | 38.78 | 39.71 | 1,735,649 | +0.91(+2.35%) |
Jun 06, 2008 | 40.19 | 40.19 | 38.80 | 38.80 | 2,004,511 | -0.77(-1.94%) |
Jun 05, 2008 | 37.93 | 39.56 | 37.89 | 39.56 | 2,322,311 | +1.72(+4.56%) |
Jun 04, 2008 | 37.94 | 38.98 | 37.67 | 37.84 | 2,227,136 | +0.09(+0.24%) |
Jun 03, 2008 | 37.60 | 39.48 | 37.31 | 37.75 | 3,369,278 | +0.04(+0.09%) |