Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,925 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,422 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,270 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,466 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,823 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,307 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,102 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,690 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,641 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.02 | 2,966,756 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,218 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,474 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,078 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,083 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,628 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,059 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,597 | -1.08(-2.64%) |
Aug 01, 2008 | 41.08 | 41.28 | 40.51 | 40.97 | 2,513,416 | -0.18(-0.43%) |
Jul 31, 2008 | 41.56 | 41.88 | 41.10 | 41.15 | 2,940,828 | -0.79(-1.89%) |
Jul 30, 2008 | 42.24 | 42.73 | 41.06 | 41.94 | 3,367,097 | +0.90(+2.18%) |
Jul 29, 2008 | 41.05 | 41.14 | 39.62 | 41.05 | 4,358,253 | +1.75(+4.47%) |
Jul 28, 2008 | 38.71 | 40.52 | 38.46 | 39.29 | 4,085,821 | +0.58(+1.50%) |
Jul 25, 2008 | 40.35 | 40.47 | 38.10 | 38.71 | 3,397,749 | +0.02(+0.05%) |
Jul 24, 2008 | 40.26 | 40.64 | 38.57 | 38.69 | 4,923,975 | -1.40(-3.50%) |
Jul 23, 2008 | 40.61 | 40.86 | 39.89 | 40.10 | 3,800,445 | -0.64(-1.56%) |
Jul 22, 2008 | 39.98 | 40.85 | 39.55 | 40.73 | 3,689,454 | +0.56(+1.40%) |
Jul 21, 2008 | 39.63 | 40.52 | 39.04 | 40.17 | 3,939,537 | +0.52(+1.30%) |
Jul 18, 2008 | 39.68 | 39.82 | 39.25 | 39.65 | 6,625,205 | -0.07(-0.19%) |
Jul 17, 2008 | 40.31 | 40.80 | 39.40 | 39.73 | 7,182,934 | -0.30(-0.76%) |
Jul 16, 2008 | 40.22 | 40.75 | 39.75 | 40.03 | 6,489,559 | -0.39(-0.96%) |
Jul 15, 2008 | 40.91 | 41.66 | 40.33 | 40.42 | 6,294,280 | -0.93(-2.26%) |
Jul 14, 2008 | 42.43 | 42.60 | 41.26 | 41.35 | 5,196,801 | -0.54(-1.28%) |
Jul 11, 2008 | 42.12 | 42.94 | 40.77 | 41.89 | 5,472,878 | -0.57(-1.35%) |
Jul 10, 2008 | 41.87 | 42.68 | 41.56 | 42.46 | 4,615,472 | +0.32(+0.77%) |
Jul 09, 2008 | 43.43 | 43.88 | 42.02 | 42.14 | 4,883,118 | -0.92(-2.14%) |
Jul 08, 2008 | 43.08 | 43.17 | 41.63 | 43.06 | 5,412,278 | +1.29(+3.10%) |
Jul 07, 2008 | 42.73 | 43.57 | 41.55 | 41.77 | 3,689,588 | -0.67(-1.59%) |
Jul 04, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | +0.00(+0.00%) |
Jul 03, 2008 | 43.05 | 43.62 | 42.20 | 42.44 | 1,228,091 | -0.42(-0.99%) |
Jul 02, 2008 | 43.48 | 44.79 | 42.86 | 42.87 | 2,563,649 | -0.75(-1.72%) |
Jul 01, 2008 | 43.13 | 43.70 | 42.89 | 43.61 | 3,387,664 | +0.30(+0.70%) |
Jun 30, 2008 | 44.35 | 44.67 | 43.27 | 43.31 | 2,439,704 | -0.57(-1.30%) |
Jun 27, 2008 | 43.85 | 45.70 | 42.52 | 43.88 | 3,951,299 | +0.03(+0.06%) |
Jun 26, 2008 | 44.70 | 45.12 | 43.85 | 43.85 | 2,824,841 | -1.07(-2.38%) |
Jun 25, 2008 | 45.62 | 45.62 | 44.82 | 44.93 | 2,895,222 | -0.32(-0.71%) |
Jun 24, 2008 | 44.97 | 45.61 | 44.70 | 45.25 | 2,754,734 | +0.18(+0.41%) |
Jun 23, 2008 | 46.03 | 54.09 | 44.75 | 45.06 | 2,556,271 | -0.64(-1.39%) |
Jun 20, 2008 | 46.04 | 46.45 | 45.70 | 45.70 | 4,625,048 | -0.61(-1.32%) |
Jun 19, 2008 | 46.35 | 47.08 | 45.96 | 46.31 | 8,227,409 | +0.03(+0.06%) |
Jun 18, 2008 | 46.26 | 46.76 | 46.04 | 46.28 | 8,799,504 | -0.02(-0.04%) |
Jun 17, 2008 | 47.16 | 47.37 | 46.30 | 46.30 | 3,699,930 | -0.54(-1.14%) |
Jun 16, 2008 | 46.32 | 47.15 | 45.98 | 46.84 | 3,499,919 | +0.30(+0.63%) |
Jun 13, 2008 | 45.78 | 46.63 | 45.71 | 46.54 | 3,250,961 | +0.95(+2.09%) |
Jun 12, 2008 | 45.64 | 46.17 | 45.29 | 45.59 | 4,247,551 | +0.39(+0.86%) |
Jun 11, 2008 | 44.60 | 45.67 | 44.01 | 45.20 | 4,795,171 | +0.42(+0.93%) |
Jun 10, 2008 | 44.51 | 45.45 | 44.02 | 44.79 | 19,981,270 | -1.15(-2.49%) |
Jun 09, 2008 | 46.13 | 46.46 | 45.11 | 45.93 | 30,034,984 | -0.19(-0.42%) |
Jun 06, 2008 | 46.47 | 47.15 | 46.13 | 46.13 | 23,032,978 | -0.64(-1.36%) |
Jun 05, 2008 | 47.03 | 47.19 | 46.37 | 46.76 | 18,575,888 | +0.09(+0.20%) |
Jun 04, 2008 | 46.38 | 47.33 | 46.37 | 46.67 | 20,054,798 | +0.96(+2.10%) |
Jun 03, 2008 | 45.80 | 46.26 | 45.13 | 45.71 | 13,373,548 | +0.05(+0.10%) |