Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.83 | 33.05 | 32.56 | 32.76 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.39 | 33.47 | 32.36 | 32.85 | 5,863,197 | +0.01(+0.02%) |
Aug 27, 2008 | 32.49 | 32.95 | 32.46 | 32.84 | 6,968,140 | +0.74(+2.31%) |
Aug 26, 2008 | 31.74 | 32.44 | 31.66 | 32.10 | 6,000,492 | +0.36(+1.12%) |
Aug 25, 2008 | 31.91 | 32.58 | 31.61 | 31.75 | 5,649,042 | -0.42(-1.31%) |
Aug 22, 2008 | 32.20 | 32.68 | 31.87 | 32.17 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.51 | 32.78 | 31.93 | 32.60 | 10,394,428 | +1.19(+3.79%) |
Aug 20, 2008 | 31.23 | 31.85 | 30.82 | 31.41 | 10,284,470 | +0.30(+0.98%) |
Aug 19, 2008 | 29.99 | 31.54 | 29.99 | 31.11 | 9,614,585 | +0.57(+1.85%) |
Aug 18, 2008 | 30.51 | 30.87 | 30.24 | 30.54 | 8,002,439 | +0.39(+1.30%) |
Aug 15, 2008 | 30.59 | 30.79 | 30.08 | 30.15 | 0 | -1.00(-3.22%) |
Aug 14, 2008 | 31.91 | 32.32 | 31.10 | 31.15 | 11,180,792 | -0.92(-2.85%) |
Aug 13, 2008 | 31.06 | 32.19 | 30.93 | 32.07 | 12,710,952 | +1.30(+4.23%) |
Aug 12, 2008 | 30.55 | 31.06 | 30.02 | 30.77 | 16,736,394 | +0.62(+2.07%) |
Aug 11, 2008 | 31.40 | 31.96 | 29.62 | 30.14 | 21,115,238 | -1.52(-4.79%) |
Aug 08, 2008 | 31.76 | 32.42 | 31.38 | 31.66 | 9,714,977 | -0.81(-2.51%) |
Aug 07, 2008 | 32.57 | 32.86 | 32.28 | 32.47 | 9,985,006 | +0.09(+0.29%) |
Aug 06, 2008 | 32.12 | 32.72 | 31.99 | 32.38 | 11,986,069 | +0.60(+1.90%) |
Aug 05, 2008 | 33.05 | 33.26 | 31.64 | 31.77 | 15,272,113 | -1.72(-5.14%) |
Aug 04, 2008 | 34.21 | 34.51 | 33.15 | 33.50 | 11,452,547 | -0.84(-2.43%) |
Aug 01, 2008 | 34.60 | 35.73 | 34.14 | 34.33 | 9,219,868 | -0.50(-1.44%) |
Jul 31, 2008 | 35.63 | 36.02 | 34.65 | 34.83 | 9,305,955 | -0.21(-0.60%) |
Jul 30, 2008 | 34.41 | 35.13 | 33.60 | 35.04 | 13,043,349 | +0.20(+0.56%) |
Jul 29, 2008 | 34.85 | 35.70 | 34.41 | 34.85 | 9,999,996 | -0.82(-2.30%) |
Jul 28, 2008 | 35.75 | 36.64 | 35.38 | 35.67 | 7,488,737 | -0.07(-0.18%) |
Jul 25, 2008 | 35.25 | 36.32 | 34.93 | 35.73 | 9,597,981 | +0.31(+0.88%) |
Jul 24, 2008 | 34.62 | 36.50 | 34.47 | 35.42 | 15,956,715 | +1.32(+3.88%) |
Jul 23, 2008 | 35.55 | 35.63 | 33.84 | 34.10 | 13,989,911 | -1.58(-4.42%) |
Jul 22, 2008 | 36.19 | 36.94 | 35.30 | 35.67 | 13,167,597 | -0.40(-1.11%) |
Jul 21, 2008 | 35.41 | 36.09 | 34.90 | 36.07 | 7,980,380 | +1.04(+2.96%) |
Jul 18, 2008 | 34.60 | 35.33 | 34.51 | 35.04 | 9,115,063 | +0.39(+1.13%) |
Jul 17, 2008 | 35.89 | 36.55 | 34.56 | 34.64 | 15,142,098 | -1.41(-3.91%) |
Jul 16, 2008 | 36.88 | 37.09 | 35.57 | 36.05 | 12,027,960 | -0.86(-2.34%) |
Jul 15, 2008 | 38.12 | 38.67 | 36.86 | 36.92 | 15,204,715 | -0.79(-2.10%) |
Jul 14, 2008 | 37.39 | 37.98 | 36.83 | 37.71 | 9,738,235 | +0.47(+1.27%) |
Jul 11, 2008 | 36.61 | 37.51 | 36.44 | 37.24 | 11,785,455 | +1.52(+4.25%) |
Jul 10, 2008 | 34.65 | 35.83 | 34.59 | 35.72 | 9,816,011 | +1.19(+3.45%) |
Jul 09, 2008 | 35.18 | 35.56 | 34.44 | 34.53 | 9,412,471 | -0.34(-0.98%) |
Jul 08, 2008 | 35.10 | 35.44 | 34.58 | 34.87 | 11,686,421 | -0.69(-1.94%) |
Jul 07, 2008 | 35.89 | 36.09 | 35.38 | 35.56 | 12,003,554 | -0.86(-2.37%) |
Jul 04, 2008 | 36.74 | 37.03 | 36.02 | 36.42 | 7,317,008 | +0.00(+0.00%) |
Jul 03, 2008 | 36.74 | 37.03 | 36.02 | 36.42 | 7,317,008 | -0.61(-1.65%) |
Jul 02, 2008 | 38.75 | 38.78 | 36.97 | 37.03 | 12,170,878 | -1.73(-4.46%) |
Jul 01, 2008 | 38.49 | 39.05 | 38.25 | 38.76 | 12,612,645 | +0.88(+2.32%) |
Jun 30, 2008 | 38.38 | 38.60 | 36.87 | 37.88 | 9,550,077 | -0.38(-0.99%) |
Jun 27, 2008 | 38.08 | 38.67 | 37.46 | 38.26 | 15,461,285 | +0.36(+0.96%) |
Jun 26, 2008 | 37.37 | 38.07 | 37.24 | 37.90 | 14,464,766 | +1.26(+3.43%) |
Jun 25, 2008 | 36.64 | 36.97 | 35.73 | 36.64 | 8,170,997 | +0.09(+0.24%) |
Jun 24, 2008 | 36.01 | 36.79 | 35.89 | 36.55 | 9,474,490 | +0.49(+1.35%) |
Jun 23, 2008 | 35.16 | 36.17 | 34.88 | 36.07 | 5,697,766 | +0.52(+1.45%) |
Jun 20, 2008 | 35.67 | 35.83 | 35.31 | 35.55 | 8,010,601 | +0.19(+0.53%) |
Jun 19, 2008 | 35.92 | 36.30 | 35.30 | 35.36 | 7,324,341 | -0.01(-0.02%) |
Jun 18, 2008 | 35.35 | 35.47 | 34.87 | 35.37 | 4,461,870 | +0.29(+0.83%) |
Jun 17, 2008 | 35.28 | 35.39 | 34.90 | 35.08 | 6,249,285 | -0.01(-0.02%) |
Jun 16, 2008 | 34.78 | 35.43 | 34.77 | 35.09 | 7,393,617 | +0.94(+2.77%) |
Jun 13, 2008 | 33.74 | 34.30 | 33.71 | 34.14 | 6,396,197 | +0.26(+0.77%) |
Jun 12, 2008 | 33.71 | 34.13 | 33.33 | 33.88 | 7,504,359 | -0.40(-1.17%) |
Jun 11, 2008 | 34.13 | 34.86 | 33.92 | 34.28 | 8,662,471 | +0.34(+1.01%) |
Jun 10, 2008 | 33.97 | 35.08 | 33.76 | 33.94 | 11,105,940 | -1.66(-4.67%) |
Jun 09, 2008 | 35.12 | 35.86 | 34.83 | 35.60 | 7,494,212 | +0.51(+1.45%) |
Jun 06, 2008 | 35.36 | 35.77 | 34.97 | 35.09 | 9,541,598 | +0.30(+0.88%) |
Jun 05, 2008 | 33.74 | 34.85 | 33.55 | 34.79 | 8,017,553 | +0.76(+2.22%) |
Jun 04, 2008 | 34.06 | 34.67 | 33.90 | 34.03 | 8,231,661 | -0.10(-0.30%) |
Jun 03, 2008 | 34.31 | 34.91 | 34.07 | 34.13 | 6,393,236 | -0.56(-1.61%) |