Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.66 | 38.26 | 37.16 | 37.96 | 0 | +0.28(+0.73%) |
Aug 28, 2008 | 37.23 | 37.85 | 37.09 | 37.68 | 305,337 | +0.69(+1.87%) |
Aug 27, 2008 | 36.70 | 37.42 | 36.67 | 36.99 | 269,123 | +0.26(+0.70%) |
Aug 26, 2008 | 36.77 | 36.87 | 36.33 | 36.74 | 430,960 | -0.16(-0.43%) |
Aug 25, 2008 | 37.48 | 37.48 | 36.22 | 36.89 | 283,617 | -0.90(-2.38%) |
Aug 22, 2008 | 37.77 | 38.02 | 37.20 | 37.79 | 0 | +0.33(+0.87%) |
Aug 21, 2008 | 37.64 | 38.36 | 37.44 | 37.47 | 380,245 | -0.32(-0.84%) |
Aug 20, 2008 | 37.65 | 38.20 | 37.46 | 37.78 | 400,094 | +0.43(+1.16%) |
Aug 19, 2008 | 37.31 | 37.52 | 36.91 | 37.35 | 492,213 | -0.18(-0.47%) |
Aug 18, 2008 | 37.78 | 37.92 | 37.29 | 37.53 | 712,696 | +0.00(+0.00%) |
Aug 15, 2008 | 36.97 | 37.67 | 36.59 | 37.53 | 0 | +0.74(+2.01%) |
Aug 14, 2008 | 36.44 | 37.14 | 36.25 | 36.79 | 578,234 | +0.20(+0.54%) |
Aug 13, 2008 | 37.61 | 37.63 | 35.50 | 36.59 | 1,672,102 | -1.19(-3.14%) |
Aug 12, 2008 | 38.26 | 38.44 | 37.65 | 37.77 | 535,009 | -0.48(-1.26%) |
Aug 11, 2008 | 37.74 | 38.77 | 37.74 | 38.26 | 542,228 | +0.20(+0.52%) |
Aug 08, 2008 | 37.02 | 38.15 | 36.84 | 38.06 | 405,730 | +1.01(+2.72%) |
Aug 07, 2008 | 36.92 | 37.67 | 36.62 | 37.05 | 405,977 | +0.05(+0.13%) |
Aug 06, 2008 | 36.39 | 37.22 | 35.89 | 37.00 | 420,581 | +0.57(+1.57%) |
Aug 05, 2008 | 36.56 | 36.63 | 36.06 | 36.43 | 550,162 | +0.28(+0.76%) |
Aug 04, 2008 | 37.22 | 37.22 | 36.05 | 36.15 | 436,570 | -0.98(-2.63%) |
Aug 01, 2008 | 37.28 | 37.43 | 36.54 | 37.13 | 466,301 | -0.05(-0.13%) |
Jul 31, 2008 | 36.96 | 37.81 | 36.96 | 37.18 | 713,947 | -0.67(-1.77%) |
Jul 30, 2008 | 37.11 | 37.93 | 36.82 | 37.85 | 535,134 | +0.90(+2.43%) |
Jul 29, 2008 | 36.95 | 37.18 | 35.62 | 36.95 | 673,931 | +1.46(+4.12%) |
Jul 28, 2008 | 35.93 | 36.33 | 35.49 | 35.49 | 882,072 | -0.58(-1.62%) |
Jul 25, 2008 | 34.82 | 36.12 | 34.68 | 36.07 | 728,969 | +1.36(+3.93%) |
Jul 24, 2008 | 37.24 | 37.32 | 34.66 | 34.71 | 1,394,418 | -2.52(-6.76%) |
Jul 23, 2008 | 37.00 | 37.67 | 36.79 | 37.23 | 1,019,512 | +0.23(+0.61%) |
Jul 22, 2008 | 35.62 | 37.09 | 35.52 | 37.00 | 1,299,838 | +0.84(+2.32%) |
Jul 21, 2008 | 35.13 | 36.35 | 34.82 | 36.16 | 1,061,915 | +1.34(+3.86%) |
Jul 18, 2008 | 35.01 | 35.01 | 34.13 | 34.82 | 765,050 | -0.12(-0.34%) |
Jul 17, 2008 | 34.20 | 34.94 | 33.76 | 34.94 | 1,298,108 | +1.07(+3.15%) |
Jul 16, 2008 | 33.60 | 34.05 | 33.12 | 33.87 | 1,580,050 | +0.46(+1.39%) |
Jul 15, 2008 | 33.82 | 34.13 | 33.08 | 33.41 | 1,158,144 | -0.77(-2.25%) |
Jul 14, 2008 | 34.89 | 35.04 | 33.52 | 34.18 | 592,522 | -0.50(-1.45%) |
Jul 11, 2008 | 34.17 | 35.06 | 33.72 | 34.68 | 618,803 | -0.17(-0.48%) |
Jul 10, 2008 | 34.56 | 35.10 | 34.07 | 34.85 | 1,053,896 | +0.11(+0.31%) |
Jul 09, 2008 | 35.43 | 35.64 | 34.56 | 34.74 | 799,216 | -0.61(-1.73%) |
Jul 08, 2008 | 35.64 | 35.80 | 34.71 | 35.35 | 936,567 | -0.31(-0.86%) |
Jul 07, 2008 | 35.86 | 36.48 | 34.68 | 35.66 | 1,051,603 | +0.00(+0.00%) |
Jul 04, 2008 | 36.58 | 36.85 | 35.55 | 35.66 | 606,985 | +0.00(+0.00%) |
Jul 03, 2008 | 36.58 | 36.85 | 35.55 | 35.66 | 606,985 | -0.76(-2.09%) |
Jul 02, 2008 | 38.32 | 38.56 | 36.31 | 36.42 | 994,537 | -1.99(-5.19%) |
Jul 01, 2008 | 39.01 | 39.56 | 38.12 | 38.42 | 924,284 | -1.13(-2.85%) |
Jun 30, 2008 | 39.55 | 40.06 | 39.44 | 39.54 | 388,944 | -0.21(-0.52%) |
Jun 27, 2008 | 40.36 | 40.42 | 39.41 | 39.75 | 782,820 | -0.69(-1.71%) |
Jun 26, 2008 | 41.92 | 42.38 | 40.33 | 40.44 | 698,338 | -1.51(-3.60%) |
Jun 25, 2008 | 41.64 | 42.12 | 41.00 | 41.95 | 693,720 | +0.24(+0.57%) |
Jun 24, 2008 | 42.21 | 42.76 | 41.40 | 41.71 | 531,534 | -0.53(-1.26%) |
Jun 23, 2008 | 41.82 | 42.27 | 41.16 | 42.25 | 567,742 | +0.59(+1.42%) |
Jun 20, 2008 | 42.12 | 42.22 | 41.48 | 41.65 | 344,393 | -0.81(-1.91%) |
Jun 19, 2008 | 41.46 | 42.62 | 41.35 | 42.46 | 364,072 | +1.01(+2.43%) |
Jun 18, 2008 | 41.48 | 41.72 | 40.54 | 41.46 | 460,016 | -0.20(-0.47%) |
Jun 17, 2008 | 42.96 | 42.96 | 41.48 | 41.65 | 448,707 | -0.94(-2.20%) |
Jun 16, 2008 | 42.60 | 42.81 | 42.16 | 42.59 | 414,005 | -0.20(-0.46%) |
Jun 13, 2008 | 41.35 | 42.80 | 40.96 | 42.79 | 724,329 | +1.91(+4.66%) |
Jun 12, 2008 | 41.24 | 41.77 | 40.56 | 40.88 | 677,810 | -0.42(-1.03%) |
Jun 11, 2008 | 42.87 | 43.04 | 41.06 | 41.31 | 548,720 | -1.56(-3.64%) |
Jun 10, 2008 | 42.81 | 43.04 | 41.97 | 42.87 | 601,087 | +0.11(+0.25%) |
Jun 09, 2008 | 43.77 | 44.20 | 42.46 | 42.76 | 960,660 | -0.73(-1.68%) |
Jun 06, 2008 | 45.16 | 45.32 | 43.40 | 43.49 | 750,616 | -2.04(-4.49%) |
Jun 05, 2008 | 45.45 | 45.56 | 44.70 | 45.54 | 596,874 | +0.39(+0.85%) |
Jun 04, 2008 | 44.39 | 45.93 | 44.24 | 45.15 | 618,088 | +0.62(+1.40%) |
Jun 03, 2008 | 44.58 | 45.04 | 43.57 | 44.53 | 1,758,015 | +0.22(+0.49%) |