Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.09 | 36.83 | 35.94 | 36.22 | 2,571,170 | -0.24(-0.66%) |
Aug 28, 2008 | 35.95 | 36.64 | 35.76 | 36.46 | 3,286,247 | +1.15(+3.26%) |
Aug 27, 2008 | 34.73 | 35.33 | 34.43 | 35.31 | 1,398,841 | +0.46(+1.32%) |
Aug 26, 2008 | 34.09 | 34.85 | 33.91 | 34.85 | 1,669,285 | +0.76(+2.23%) |
Aug 25, 2008 | 35.09 | 35.32 | 34.01 | 34.09 | 2,400,835 | -1.37(-3.86%) |
Aug 22, 2008 | 34.67 | 35.76 | 34.37 | 35.46 | 2,243,366 | +1.23(+3.59%) |
Aug 21, 2008 | 33.98 | 34.71 | 33.98 | 34.23 | 2,176,081 | -0.64(-1.84%) |
Aug 20, 2008 | 34.71 | 35.09 | 34.15 | 34.87 | 2,295,311 | +0.40(+1.16%) |
Aug 19, 2008 | 34.64 | 34.83 | 33.96 | 34.47 | 2,526,909 | -0.72(-2.05%) |
Aug 18, 2008 | 35.89 | 36.00 | 34.73 | 35.19 | 2,587,678 | -0.17(-0.48%) |
Aug 15, 2008 | 35.62 | 36.18 | 35.04 | 35.36 | 0 | -0.17(-0.48%) |
Aug 14, 2008 | 34.00 | 35.59 | 34.00 | 35.53 | 2,183,412 | +0.74(+2.13%) |
Aug 13, 2008 | 34.69 | 35.19 | 34.34 | 34.79 | 2,949,763 | -0.17(-0.49%) |
Aug 12, 2008 | 36.22 | 36.29 | 34.55 | 34.96 | 4,089,503 | -1.80(-4.90%) |
Aug 11, 2008 | 35.72 | 36.93 | 35.54 | 36.76 | 9,839,022 | +0.72(+2.00%) |
Aug 08, 2008 | 34.31 | 36.21 | 34.04 | 36.04 | 3,806,071 | +1.90(+5.57%) |
Aug 07, 2008 | 33.93 | 34.65 | 33.89 | 34.14 | 4,080,373 | -0.43(-1.24%) |
Aug 06, 2008 | 33.59 | 34.75 | 33.25 | 34.57 | 13,955,885 | -2.25(-6.11%) |
Aug 05, 2008 | 36.17 | 37.17 | 35.88 | 36.82 | 3,153,191 | +1.16(+3.25%) |
Aug 04, 2008 | 36.69 | 36.69 | 35.48 | 35.66 | 2,171,045 | -0.27(-0.75%) |
Aug 01, 2008 | 36.35 | 36.35 | 34.98 | 35.93 | 1,815,517 | -0.14(-0.39%) |
Jul 31, 2008 | 35.39 | 36.58 | 35.15 | 36.07 | 1,966,589 | +0.15(+0.42%) |
Jul 30, 2008 | 36.25 | 36.54 | 34.77 | 35.92 | 2,800,095 | +0.31(+0.87%) |
Jul 29, 2008 | 35.61 | 35.91 | 33.44 | 35.61 | 3,744,750 | +1.72(+5.08%) |
Jul 28, 2008 | 34.30 | 35.06 | 33.73 | 33.89 | 2,328,242 | -0.65(-1.88%) |
Jul 25, 2008 | 34.12 | 34.97 | 33.64 | 34.54 | 2,096,578 | +0.79(+2.34%) |
Jul 24, 2008 | 36.12 | 36.38 | 33.31 | 33.75 | 2,827,742 | -2.43(-6.72%) |
Jul 23, 2008 | 35.76 | 36.59 | 35.15 | 36.18 | 2,797,416 | +0.39(+1.09%) |
Jul 22, 2008 | 34.73 | 35.97 | 34.29 | 35.79 | 2,604,027 | +0.71(+2.02%) |
Jul 21, 2008 | 34.93 | 35.52 | 34.59 | 35.08 | 1,769,213 | -0.11(-0.31%) |
Jul 18, 2008 | 34.86 | 35.40 | 34.55 | 35.19 | 2,888,773 | +0.29(+0.83%) |
Jul 17, 2008 | 34.26 | 35.06 | 33.37 | 34.90 | 4,374,391 | +0.95(+2.80%) |
Jul 16, 2008 | 31.53 | 34.16 | 31.04 | 33.95 | 4,356,501 | +2.50(+7.95%) |
Jul 15, 2008 | 30.81 | 32.64 | 30.36 | 31.45 | 2,980,375 | +0.31(+1.00%) |
Jul 14, 2008 | 32.56 | 32.83 | 31.00 | 31.14 | 2,741,567 | -0.96(-2.99%) |
Jul 11, 2008 | 31.30 | 33.15 | 30.61 | 32.10 | 2,715,534 | +0.73(+2.33%) |
Jul 10, 2008 | 30.28 | 31.89 | 30.28 | 31.37 | 2,563,421 | +0.88(+2.89%) |
Jul 09, 2008 | 32.80 | 32.98 | 30.12 | 30.49 | 3,406,596 | -2.31(-7.04%) |
Jul 08, 2008 | 31.12 | 33.45 | 30.90 | 32.80 | 4,306,940 | +1.81(+5.84%) |
Jul 07, 2008 | 31.74 | 31.94 | 30.80 | 30.99 | 1,983,314 | -0.50(-1.59%) |
Jul 04, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | +0.00(+0.00%) |
Jul 03, 2008 | 32.01 | 32.21 | 31.36 | 31.49 | 1,058,068 | -0.31(-0.97%) |
Jul 02, 2008 | 31.98 | 32.48 | 31.65 | 31.80 | 2,070,842 | -0.12(-0.38%) |
Jul 01, 2008 | 31.55 | 32.03 | 31.25 | 31.92 | 3,004,596 | +0.11(+0.35%) |
Jun 30, 2008 | 31.28 | 32.38 | 31.14 | 31.81 | 1,942,590 | +0.29(+0.92%) |
Jun 27, 2008 | 31.87 | 32.27 | 31.41 | 31.52 | 2,410,522 | -0.25(-0.79%) |
Jun 26, 2008 | 32.40 | 32.97 | 31.71 | 31.77 | 2,299,810 | -0.91(-2.78%) |
Jun 25, 2008 | 32.55 | 33.55 | 32.31 | 32.68 | 2,036,936 | +0.45(+1.40%) |
Jun 24, 2008 | 32.00 | 32.76 | 31.76 | 32.23 | 2,106,717 | +0.10(+0.31%) |
Jun 23, 2008 | 32.80 | 33.23 | 32.05 | 32.13 | 1,768,104 | -0.59(-1.80%) |
Jun 20, 2008 | 33.46 | 33.53 | 32.43 | 32.72 | 2,869,073 | -0.70(-2.09%) |
Jun 19, 2008 | 32.62 | 33.56 | 32.31 | 33.42 | 1,626,996 | +0.93(+2.86%) |
Jun 18, 2008 | 32.64 | 33.04 | 32.20 | 32.49 | 1,558,329 | -0.57(-1.72%) |
Jun 17, 2008 | 34.80 | 34.80 | 33.03 | 33.06 | 1,565,157 | -1.43(-4.15%) |
Jun 16, 2008 | 34.00 | 34.64 | 33.63 | 34.49 | 1,470,262 | +0.13(+0.38%) |
Jun 13, 2008 | 33.80 | 34.36 | 33.21 | 34.36 | 952,644 | +0.88(+2.63%) |
Jun 12, 2008 | 32.90 | 33.87 | 32.90 | 33.48 | 1,335,891 | +0.65(+1.98%) |
Jun 11, 2008 | 33.30 | 33.54 | 32.79 | 32.83 | 1,422,140 | -0.60(-1.79%) |
Jun 10, 2008 | 33.09 | 33.72 | 32.39 | 33.43 | 1,674,952 | +0.42(+1.27%) |
Jun 09, 2008 | 33.96 | 34.25 | 32.94 | 33.01 | 1,327,364 | -0.75(-2.22%) |
Jun 06, 2008 | 34.29 | 34.93 | 33.61 | 33.76 | 1,799,688 | -1.39(-3.95%) |
Jun 05, 2008 | 34.30 | 35.23 | 34.03 | 35.15 | 1,242,248 | +1.00(+2.93%) |
Jun 04, 2008 | 34.00 | 34.51 | 33.83 | 34.15 | 1,828,218 | -0.08(-0.23%) |
Jun 03, 2008 | 34.36 | 34.53 | 33.67 | 34.23 | 2,011,111 | +0.23(+0.68%) |