Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.51 | 34.68 | 34.09 | 34.14 | 353,390 | -0.43(-1.24%) |
Aug 28, 2008 | 34.36 | 34.61 | 34.06 | 34.57 | 370,655 | +0.23(+0.67%) |
Aug 27, 2008 | 34.01 | 34.53 | 34.01 | 34.34 | 335,461 | +0.09(+0.26%) |
Aug 26, 2008 | 34.28 | 34.47 | 34.03 | 34.25 | 713,731 | +0.00(+0.00%) |
Aug 25, 2008 | 34.80 | 35.19 | 34.23 | 34.25 | 635,944 | -0.77(-2.20%) |
Aug 22, 2008 | 35.43 | 35.43 | 34.76 | 35.02 | 693,820 | -0.20(-0.57%) |
Aug 21, 2008 | 34.29 | 36.38 | 34.00 | 35.22 | 1,345,842 | +0.33(+0.95%) |
Aug 20, 2008 | 35.49 | 35.94 | 34.75 | 34.89 | 661,289 | -0.42(-1.19%) |
Aug 19, 2008 | 35.47 | 35.86 | 34.96 | 35.31 | 423,353 | -0.22(-0.62%) |
Aug 18, 2008 | 35.47 | 35.96 | 35.30 | 35.53 | 555,778 | +0.29(+0.82%) |
Aug 15, 2008 | 35.77 | 36.02 | 35.23 | 35.24 | 457,066 | -0.47(-1.32%) |
Aug 14, 2008 | 35.93 | 36.14 | 35.50 | 35.71 | 526,910 | -0.32(-0.89%) |
Aug 13, 2008 | 35.99 | 36.29 | 35.49 | 36.03 | 376,957 | +0.03(+0.08%) |
Aug 12, 2008 | 35.68 | 36.12 | 35.39 | 36.00 | 419,186 | +0.15(+0.42%) |
Aug 11, 2008 | 35.64 | 36.17 | 35.39 | 35.85 | 477,520 | +0.10(+0.28%) |
Aug 08, 2008 | 35.26 | 35.95 | 35.24 | 35.75 | 382,645 | +0.53(+1.50%) |
Aug 07, 2008 | 35.38 | 35.70 | 34.76 | 35.22 | 435,821 | -0.27(-0.76%) |
Aug 06, 2008 | 35.00 | 35.53 | 34.63 | 35.49 | 427,598 | +0.55(+1.57%) |
Aug 05, 2008 | 34.73 | 35.05 | 34.60 | 34.94 | 383,084 | +0.38(+1.10%) |
Aug 04, 2008 | 34.98 | 35.17 | 34.22 | 34.56 | 223,753 | -0.28(-0.80%) |
Aug 01, 2008 | 35.11 | 35.11 | 34.56 | 34.84 | 277,810 | -0.03(-0.09%) |
Jul 31, 2008 | 34.94 | 35.62 | 34.87 | 34.87 | 500,756 | -0.38(-1.08%) |
Jul 30, 2008 | 35.19 | 35.55 | 34.89 | 35.25 | 402,440 | +0.25(+0.71%) |
Jul 29, 2008 | 35.00 | 35.43 | 34.45 | 35.00 | 532,291 | +0.64(+1.86%) |
Jul 28, 2008 | 34.51 | 34.92 | 34.18 | 34.36 | 386,678 | -0.30(-0.87%) |
Jul 25, 2008 | 35.01 | 35.01 | 34.38 | 34.66 | 476,875 | -0.07(-0.20%) |
Jul 24, 2008 | 35.32 | 35.32 | 34.66 | 34.73 | 624,172 | -0.61(-1.73%) |
Jul 23, 2008 | 33.96 | 35.48 | 33.96 | 35.34 | 870,598 | +1.40(+4.12%) |
Jul 22, 2008 | 33.35 | 34.64 | 33.35 | 33.94 | 702,632 | +0.05(+0.15%) |
Jul 21, 2008 | 34.18 | 34.29 | 33.76 | 33.89 | 396,399 | -0.25(-0.73%) |
Jul 18, 2008 | 34.00 | 34.35 | 33.67 | 34.14 | 522,744 | +0.09(+0.26%) |
Jul 17, 2008 | 34.18 | 34.28 | 33.71 | 34.05 | 586,530 | -0.01(-0.03%) |
Jul 16, 2008 | 33.40 | 34.08 | 33.13 | 34.06 | 622,019 | +0.70(+2.10%) |
Jul 15, 2008 | 32.99 | 33.78 | 32.90 | 33.36 | 712,991 | +0.01(+0.03%) |
Jul 14, 2008 | 33.96 | 33.99 | 33.15 | 33.35 | 661,889 | -0.50(-1.48%) |
Jul 11, 2008 | 33.98 | 34.06 | 33.37 | 33.85 | 664,015 | -0.33(-0.97%) |
Jul 10, 2008 | 34.02 | 34.37 | 33.68 | 34.18 | 713,034 | +0.26(+0.77%) |
Jul 09, 2008 | 34.39 | 34.39 | 33.80 | 33.92 | 638,228 | -0.36(-1.05%) |
Jul 08, 2008 | 33.83 | 34.33 | 33.50 | 34.28 | 607,453 | +0.49(+1.45%) |
Jul 07, 2008 | 34.23 | 34.47 | 33.50 | 33.79 | 832,006 | -0.26(-0.76%) |
Jul 04, 2008 | 34.55 | 34.83 | 33.96 | 34.05 | 711,084 | +0.00(+0.00%) |
Jul 03, 2008 | 34.55 | 34.83 | 33.96 | 34.05 | 711,084 | -0.23(-0.67%) |
Jul 02, 2008 | 34.79 | 34.86 | 34.28 | 34.28 | 859,661 | -0.54(-1.55%) |
Jul 01, 2008 | 33.83 | 34.94 | 33.74 | 34.82 | 1,022,163 | +0.93(+2.74%) |
Jun 30, 2008 | 33.92 | 34.18 | 33.82 | 33.89 | 532,073 | -0.24(-0.70%) |
Jun 27, 2008 | 34.02 | 34.18 | 33.75 | 34.13 | 850,727 | +0.01(+0.03%) |
Jun 26, 2008 | 34.63 | 34.76 | 34.09 | 34.12 | 581,897 | -0.70(-2.01%) |
Jun 25, 2008 | 34.35 | 34.95 | 34.35 | 34.82 | 617,620 | +0.51(+1.49%) |
Jun 24, 2008 | 34.50 | 34.59 | 34.19 | 34.31 | 690,632 | -0.42(-1.21%) |
Jun 23, 2008 | 34.80 | 35.02 | 34.57 | 34.73 | 581,650 | +0.02(+0.06%) |
Jun 20, 2008 | 35.42 | 35.51 | 34.52 | 34.71 | 1,236,868 | -0.75(-2.12%) |
Jun 19, 2008 | 34.99 | 35.69 | 34.94 | 35.46 | 576,777 | +0.32(+0.91%) |
Jun 18, 2008 | 35.01 | 35.33 | 34.83 | 35.14 | 702,785 | -0.12(-0.34%) |
Jun 17, 2008 | 35.74 | 35.84 | 34.94 | 35.26 | 727,017 | -0.43(-1.20%) |
Jun 16, 2008 | 35.52 | 35.97 | 35.21 | 35.69 | 577,974 | +0.12(+0.34%) |
Jun 13, 2008 | 35.48 | 35.90 | 35.08 | 35.57 | 857,832 | +0.42(+1.19%) |
Jun 12, 2008 | 35.78 | 36.35 | 34.93 | 35.15 | 1,558,945 | -0.63(-1.76%) |
Jun 11, 2008 | 36.50 | 36.81 | 35.73 | 35.78 | 717,365 | -0.82(-2.24%) |
Jun 10, 2008 | 36.61 | 36.84 | 36.30 | 36.60 | 545,449 | -0.28(-0.76%) |
Jun 09, 2008 | 37.20 | 37.45 | 36.59 | 36.88 | 446,484 | -0.17(-0.46%) |
Jun 06, 2008 | 37.09 | 37.30 | 36.86 | 37.05 | 707,315 | -0.30(-0.80%) |
Jun 05, 2008 | 37.08 | 37.74 | 37.08 | 37.35 | 669,346 | +0.16(+0.43%) |
Jun 04, 2008 | 36.94 | 37.41 | 36.89 | 37.19 | 618,734 | +0.06(+0.16%) |
Jun 03, 2008 | 37.05 | 37.33 | 36.68 | 37.13 | 601,114 | +0.26(+0.71%) |