Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.55 | 35.55 | 34.53 | 34.73 | 0 | -0.29(-0.83%) |
Aug 28, 2008 | 36.42 | 36.44 | 34.48 | 35.02 | 7,776,580 | -0.48(-1.35%) |
Aug 27, 2008 | 35.21 | 35.50 | 34.76 | 35.50 | 7,369,528 | +1.19(+3.47%) |
Aug 26, 2008 | 34.32 | 35.00 | 34.19 | 34.31 | 5,786,229 | -0.10(-0.29%) |
Aug 25, 2008 | 34.61 | 35.35 | 34.07 | 34.41 | 4,838,941 | -0.35(-1.01%) |
Aug 22, 2008 | 35.34 | 35.35 | 34.30 | 34.76 | 0 | -1.23(-3.42%) |
Aug 21, 2008 | 35.35 | 36.47 | 35.35 | 35.99 | 14,683,553 | +2.28(+6.76%) |
Aug 20, 2008 | 33.90 | 34.49 | 33.08 | 33.71 | 11,043,042 | +0.27(+0.81%) |
Aug 19, 2008 | 32.45 | 34.23 | 32.41 | 33.44 | 11,263,419 | +0.43(+1.30%) |
Aug 18, 2008 | 33.00 | 33.41 | 32.50 | 33.01 | 9,976,672 | +0.85(+2.64%) |
Aug 15, 2008 | 33.06 | 33.06 | 31.72 | 32.16 | 0 | -1.42(-4.23%) |
Aug 14, 2008 | 34.67 | 35.15 | 33.51 | 33.58 | 11,012,343 | -1.67(-4.74%) |
Aug 13, 2008 | 33.90 | 35.45 | 33.55 | 35.25 | 17,011,106 | +1.66(+4.94%) |
Aug 12, 2008 | 33.18 | 33.82 | 32.42 | 33.59 | 17,485,452 | +0.82(+2.50%) |
Aug 11, 2008 | 35.20 | 35.25 | 32.23 | 32.77 | 19,813,572 | -2.43(-6.90%) |
Aug 08, 2008 | 35.43 | 35.55 | 34.62 | 35.20 | 12,421,642 | -1.08(-2.98%) |
Aug 07, 2008 | 37.21 | 37.38 | 35.90 | 36.28 | 10,589,986 | -0.68(-1.84%) |
Aug 06, 2008 | 37.55 | 38.33 | 36.87 | 36.96 | 12,049,748 | -0.10(-0.27%) |
Aug 05, 2008 | 39.05 | 39.05 | 36.88 | 37.06 | 14,530,723 | -2.96(-7.40%) |
Aug 04, 2008 | 40.01 | 40.96 | 39.50 | 40.02 | 7,488,890 | -0.56(-1.38%) |
Aug 01, 2008 | 42.27 | 43.66 | 39.97 | 40.58 | 13,104,970 | -1.77(-4.18%) |
Jul 31, 2008 | 43.15 | 43.98 | 42.04 | 42.35 | 8,823,609 | -0.06(-0.14%) |
Jul 30, 2008 | 41.29 | 42.41 | 39.06 | 42.41 | 15,402,441 | -0.17(-0.40%) |
Jul 29, 2008 | 42.58 | 44.36 | 41.94 | 42.58 | 8,235,777 | -1.62(-3.67%) |
Jul 28, 2008 | 43.87 | 45.26 | 43.10 | 44.20 | 6,175,793 | +0.33(+0.75%) |
Jul 25, 2008 | 43.88 | 44.46 | 42.57 | 43.87 | 6,415,860 | +0.06(+0.14%) |
Jul 24, 2008 | 44.02 | 44.90 | 43.18 | 43.81 | 10,308,250 | -0.11(-0.25%) |
Jul 23, 2008 | 47.41 | 47.84 | 43.57 | 43.92 | 14,949,935 | -3.71(-7.79%) |
Jul 22, 2008 | 48.80 | 49.62 | 47.35 | 47.63 | 8,562,077 | -0.65(-1.35%) |
Jul 21, 2008 | 47.90 | 48.37 | 46.74 | 48.28 | 6,204,694 | +0.98(+2.07%) |
Jul 18, 2008 | 47.37 | 48.14 | 46.84 | 47.30 | 7,542,000 | -0.20(-0.42%) |
Jul 17, 2008 | 47.94 | 49.43 | 46.80 | 47.50 | 10,752,775 | -0.90(-1.86%) |
Jul 16, 2008 | 49.78 | 50.43 | 47.84 | 48.40 | 10,124,148 | -1.27(-2.56%) |
Jul 15, 2008 | 51.20 | 52.48 | 48.60 | 49.67 | 19,861,028 | -0.72(-1.43%) |
Jul 14, 2008 | 49.30 | 50.53 | 48.80 | 50.39 | 9,818,324 | +1.18(+2.40%) |
Jul 11, 2008 | 47.97 | 49.77 | 47.90 | 49.21 | 16,163,900 | +2.49(+5.33%) |
Jul 10, 2008 | 45.47 | 47.60 | 45.21 | 46.72 | 10,048,582 | +2.08(+4.66%) |
Jul 09, 2008 | 44.85 | 46.43 | 44.56 | 44.64 | 7,215,456 | +0.20(+0.45%) |
Jul 08, 2008 | 44.01 | 44.68 | 43.53 | 44.44 | 8,748,724 | -0.25(-0.56%) |
Jul 07, 2008 | 43.83 | 45.19 | 43.82 | 44.69 | 9,508,791 | -0.40(-0.89%) |
Jul 04, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | +0.00(+0.00%) |
Jul 03, 2008 | 44.41 | 45.31 | 43.66 | 45.09 | 7,296,248 | -0.09(-0.20%) |
Jul 02, 2008 | 45.75 | 46.30 | 44.90 | 45.18 | 12,413,460 | -1.18(-2.55%) |
Jul 01, 2008 | 46.42 | 47.00 | 46.00 | 46.36 | 11,296,501 | +0.86(+1.89%) |
Jun 30, 2008 | 45.34 | 45.98 | 44.10 | 45.50 | 10,743,305 | +0.50(+1.11%) |
Jun 27, 2008 | 43.91 | 45.72 | 43.74 | 45.00 | 14,744,976 | +1.96(+4.55%) |
Jun 26, 2008 | 41.55 | 43.26 | 41.50 | 43.04 | 15,085,503 | +2.58(+6.38%) |
Jun 25, 2008 | 41.13 | 41.14 | 39.43 | 40.46 | 6,809,055 | -0.49(-1.20%) |
Jun 24, 2008 | 40.91 | 41.78 | 40.75 | 40.95 | 5,744,355 | -0.07(-0.17%) |
Jun 23, 2008 | 39.74 | 41.16 | 39.25 | 41.02 | 5,478,468 | +0.59(+1.46%) |
Jun 20, 2008 | 40.64 | 41.29 | 39.89 | 40.43 | 8,970,684 | +0.36(+0.90%) |
Jun 19, 2008 | 41.06 | 41.50 | 39.96 | 40.07 | 8,761,772 | -0.37(-0.91%) |
Jun 18, 2008 | 40.03 | 40.62 | 39.69 | 40.44 | 5,358,685 | +0.58(+1.46%) |
Jun 17, 2008 | 39.43 | 40.34 | 39.29 | 39.86 | 4,226,162 | +0.34(+0.86%) |
Jun 16, 2008 | 39.58 | 40.41 | 39.19 | 39.52 | 6,416,944 | +0.97(+2.52%) |
Jun 13, 2008 | 38.19 | 38.89 | 38.11 | 38.55 | 4,269,904 | -0.04(-0.10%) |
Jun 12, 2008 | 38.82 | 38.88 | 37.80 | 38.59 | 6,864,685 | -1.02(-2.58%) |
Jun 11, 2008 | 40.01 | 40.27 | 39.22 | 39.61 | 8,117,219 | +0.41(+1.05%) |
Jun 10, 2008 | 40.02 | 41.44 | 38.84 | 39.20 | 12,567,535 | -2.85(-6.78%) |
Jun 09, 2008 | 42.01 | 42.49 | 41.62 | 42.05 | 7,796,459 | -0.02(-0.05%) |
Jun 06, 2008 | 41.11 | 42.39 | 40.98 | 42.07 | 12,460,933 | +1.64(+4.06%) |
Jun 05, 2008 | 38.82 | 40.54 | 38.56 | 40.43 | 8,338,602 | +1.48(+3.80%) |
Jun 04, 2008 | 39.72 | 40.00 | 38.82 | 38.95 | 4,823,302 | -0.78(-1.96%) |
Jun 03, 2008 | 39.79 | 40.86 | 39.63 | 39.73 | 5,825,768 | -0.56(-1.39%) |