Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.35 | 36.53 | 35.86 | 35.89 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 35.73 | 36.56 | 35.53 | 36.49 | 3,657,665 | +0.90(+2.53%) |
Aug 27, 2008 | 35.50 | 35.72 | 35.31 | 35.59 | 2,547,390 | +0.08(+0.21%) |
Aug 26, 2008 | 35.31 | 35.65 | 35.19 | 35.52 | 3,365,138 | +0.06(+0.16%) |
Aug 25, 2008 | 35.93 | 36.01 | 35.35 | 35.46 | 2,633,568 | -0.63(-1.76%) |
Aug 22, 2008 | 35.59 | 36.14 | 35.46 | 36.09 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.13 | 35.52 | 34.91 | 35.49 | 3,226,191 | +0.00(+0.00%) |
Aug 20, 2008 | 36.06 | 36.06 | 35.33 | 35.49 | 5,088,673 | -0.64(-1.77%) |
Aug 19, 2008 | 36.43 | 36.50 | 35.96 | 36.13 | 3,189,207 | -0.39(-1.07%) |
Aug 18, 2008 | 36.63 | 36.82 | 36.30 | 36.52 | 2,754,146 | -0.09(-0.25%) |
Aug 15, 2008 | 36.33 | 36.69 | 36.13 | 36.61 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.65 | 36.32 | 35.62 | 36.32 | 3,474,720 | +0.45(+1.27%) |
Aug 13, 2008 | 36.07 | 36.23 | 35.32 | 35.87 | 3,866,265 | -0.22(-0.61%) |
Aug 12, 2008 | 35.54 | 36.25 | 35.49 | 36.09 | 4,855,531 | +0.38(+1.06%) |
Aug 11, 2008 | 35.73 | 35.85 | 35.22 | 35.71 | 4,678,643 | -0.02(-0.07%) |
Aug 08, 2008 | 34.07 | 35.75 | 33.94 | 35.74 | 4,284,199 | +1.74(+5.12%) |
Aug 07, 2008 | 35.07 | 35.28 | 33.87 | 34.00 | 5,344,560 | -1.25(-3.55%) |
Aug 06, 2008 | 35.16 | 35.42 | 35.00 | 35.25 | 2,998,119 | +0.01(+0.02%) |
Aug 05, 2008 | 34.30 | 35.26 | 34.21 | 35.24 | 4,045,160 | +0.95(+2.77%) |
Aug 04, 2008 | 33.69 | 34.50 | 33.68 | 34.29 | 3,091,534 | +0.63(+1.88%) |
Aug 01, 2008 | 33.84 | 33.93 | 33.40 | 33.66 | 3,685,080 | +0.01(+0.03%) |
Jul 31, 2008 | 33.79 | 34.04 | 33.52 | 33.65 | 4,811,435 | -0.30(-0.87%) |
Jul 30, 2008 | 33.52 | 34.19 | 33.46 | 33.94 | 6,531,100 | +0.51(+1.53%) |
Jul 29, 2008 | 33.43 | 33.44 | 32.71 | 33.43 | 4,384,539 | +0.79(+2.42%) |
Jul 28, 2008 | 32.57 | 32.98 | 32.50 | 32.64 | 4,015,633 | +0.06(+0.20%) |
Jul 25, 2008 | 32.33 | 32.87 | 32.33 | 32.58 | 4,419,205 | +0.37(+1.16%) |
Jul 24, 2008 | 32.89 | 33.10 | 32.20 | 32.20 | 4,723,652 | -0.78(-2.36%) |
Jul 23, 2008 | 32.58 | 33.07 | 32.45 | 32.98 | 4,694,530 | +0.58(+1.78%) |
Jul 22, 2008 | 31.82 | 32.51 | 31.82 | 32.41 | 7,032,931 | +0.42(+1.33%) |
Jul 21, 2008 | 32.16 | 32.16 | 31.86 | 31.98 | 5,170,101 | -0.01(-0.04%) |
Jul 18, 2008 | 32.28 | 32.28 | 31.84 | 32.00 | 7,053,195 | -0.20(-0.61%) |
Jul 17, 2008 | 31.94 | 32.33 | 31.59 | 32.19 | 8,339,906 | +0.35(+1.10%) |
Jul 16, 2008 | 31.82 | 32.00 | 31.52 | 31.84 | 7,427,349 | -0.16(-0.51%) |
Jul 15, 2008 | 31.57 | 33.56 | 29.34 | 32.01 | 18,840,406 | -2.21(-6.45%) |
Jul 14, 2008 | 34.83 | 34.97 | 34.11 | 34.21 | 4,604,487 | -0.30(-0.88%) |
Jul 11, 2008 | 34.62 | 34.82 | 34.33 | 34.51 | 4,289,290 | -0.40(-1.13%) |
Jul 10, 2008 | 34.96 | 35.03 | 34.57 | 34.91 | 3,869,852 | +0.06(+0.17%) |
Jul 09, 2008 | 35.22 | 35.23 | 34.82 | 34.85 | 3,599,065 | -0.37(-1.06%) |
Jul 08, 2008 | 34.74 | 35.26 | 34.48 | 35.22 | 4,671,636 | +0.59(+1.70%) |
Jul 07, 2008 | 35.46 | 35.49 | 34.50 | 34.64 | 5,525,360 | -0.74(-2.10%) |
Jul 04, 2008 | 34.92 | 35.39 | 34.92 | 35.38 | 2,817,744 | +0.00(+0.00%) |
Jul 03, 2008 | 34.92 | 35.39 | 34.92 | 35.38 | 2,817,744 | +0.67(+1.94%) |
Jul 02, 2008 | 35.02 | 35.27 | 34.69 | 34.71 | 4,632,211 | -0.16(-0.45%) |
Jul 01, 2008 | 34.78 | 34.95 | 34.43 | 34.86 | 4,191,157 | +0.08(+0.23%) |
Jun 30, 2008 | 34.95 | 35.05 | 34.64 | 34.78 | 4,926,533 | -0.05(-0.15%) |
Jun 27, 2008 | 35.54 | 35.69 | 34.80 | 34.83 | 4,135,477 | -0.61(-1.71%) |
Jun 26, 2008 | 35.82 | 36.05 | 35.43 | 35.44 | 3,516,062 | -0.72(-1.98%) |
Jun 25, 2008 | 35.87 | 36.44 | 35.78 | 36.16 | 3,876,578 | +0.22(+0.62%) |
Jun 24, 2008 | 35.49 | 36.09 | 35.25 | 35.93 | 4,376,429 | +0.31(+0.87%) |
Jun 23, 2008 | 35.72 | 35.98 | 35.41 | 35.63 | 2,761,044 | +0.03(+0.08%) |
Jun 20, 2008 | 36.08 | 36.23 | 35.51 | 35.60 | 4,882,160 | -0.68(-1.88%) |
Jun 19, 2008 | 36.07 | 36.43 | 35.96 | 36.28 | 4,064,239 | +0.15(+0.40%) |
Jun 18, 2008 | 36.03 | 36.48 | 36.03 | 36.13 | 3,734,208 | -0.10(-0.29%) |
Jun 17, 2008 | 36.25 | 36.37 | 36.13 | 36.24 | 2,811,275 | +0.17(+0.47%) |
Jun 16, 2008 | 36.13 | 36.20 | 35.68 | 36.07 | 4,006,184 | -0.37(-1.01%) |
Jun 13, 2008 | 36.42 | 36.57 | 36.17 | 36.44 | 2,394,330 | +0.22(+0.59%) |
Jun 12, 2008 | 36.06 | 36.52 | 36.06 | 36.22 | 3,032,438 | +0.24(+0.68%) |
Jun 11, 2008 | 36.15 | 36.39 | 35.93 | 35.98 | 3,704,819 | -0.42(-1.15%) |
Jun 10, 2008 | 36.42 | 36.65 | 35.89 | 36.39 | 4,671,271 | +0.28(+0.77%) |
Jun 09, 2008 | 36.34 | 36.34 | 35.98 | 36.12 | 3,467,203 | -0.02(-0.06%) |
Jun 06, 2008 | 36.62 | 36.79 | 36.13 | 36.14 | 4,254,982 | -0.69(-1.86%) |
Jun 05, 2008 | 36.77 | 36.92 | 36.61 | 36.82 | 2,615,550 | +0.11(+0.30%) |
Jun 04, 2008 | 36.52 | 36.88 | 36.38 | 36.71 | 2,986,368 | +0.01(+0.03%) |
Jun 03, 2008 | 36.73 | 36.90 | 36.63 | 36.70 | 5,878,194 | +0.06(+0.16%) |