Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.15 | 36.18 | 35.34 | 35.37 | 603,741 | -0.85(-2.36%) |
Aug 28, 2008 | 36.20 | 36.87 | 35.78 | 36.23 | 1,033,321 | +0.47(+1.31%) |
Aug 27, 2008 | 35.31 | 35.91 | 35.24 | 35.76 | 842,724 | +0.97(+2.78%) |
Aug 26, 2008 | 33.95 | 35.10 | 33.86 | 34.79 | 939,397 | -0.15(-0.42%) |
Aug 25, 2008 | 34.69 | 35.62 | 34.61 | 34.94 | 559,583 | -0.09(-0.25%) |
Aug 22, 2008 | 34.89 | 35.43 | 34.01 | 35.03 | 927,185 | -0.73(-2.05%) |
Aug 21, 2008 | 36.63 | 36.63 | 35.33 | 35.76 | 2,148,958 | +0.87(+2.49%) |
Aug 20, 2008 | 35.49 | 35.55 | 34.30 | 34.89 | 1,633,653 | -0.01(-0.02%) |
Aug 19, 2008 | 35.07 | 35.77 | 34.66 | 34.90 | 1,367,885 | -0.47(-1.32%) |
Aug 18, 2008 | 35.98 | 37.07 | 35.27 | 35.37 | 1,371,890 | -0.44(-1.22%) |
Aug 15, 2008 | 35.45 | 36.24 | 35.24 | 35.80 | 1,631,894 | -0.89(-2.44%) |
Aug 14, 2008 | 37.03 | 37.99 | 36.60 | 36.70 | 1,620,243 | -0.19(-0.52%) |
Aug 13, 2008 | 34.78 | 36.89 | 34.78 | 36.89 | 1,423,343 | +2.51(+7.29%) |
Aug 12, 2008 | 33.46 | 34.81 | 33.21 | 34.38 | 1,109,223 | +0.77(+2.28%) |
Aug 11, 2008 | 34.42 | 34.47 | 32.42 | 33.62 | 1,253,283 | -0.93(-2.71%) |
Aug 08, 2008 | 36.37 | 36.45 | 34.11 | 34.55 | 1,994,430 | -3.92(-10.18%) |
Aug 07, 2008 | 38.28 | 38.81 | 37.88 | 38.47 | 629,130 | -0.44(-1.12%) |
Aug 06, 2008 | 37.68 | 39.45 | 37.52 | 38.90 | 1,225,872 | +1.25(+3.32%) |
Aug 05, 2008 | 38.07 | 38.36 | 37.53 | 37.66 | 1,084,322 | -0.69(-1.81%) |
Aug 04, 2008 | 39.49 | 40.39 | 37.53 | 38.35 | 917,175 | -1.66(-4.15%) |
Aug 01, 2008 | 40.35 | 41.02 | 39.57 | 40.01 | 1,203,274 | -1.24(-3.01%) |
Jul 31, 2008 | 40.75 | 42.18 | 40.39 | 41.25 | 1,409,819 | +3.43(+9.08%) |
Jul 30, 2008 | 37.61 | 37.95 | 37.12 | 37.82 | 1,683,234 | +0.00(+0.00%) |
Jul 29, 2008 | 37.82 | 39.55 | 37.74 | 37.82 | 884,455 | -1.39(-3.54%) |
Jul 28, 2008 | 39.37 | 39.87 | 38.87 | 39.20 | 800,322 | +0.06(+0.16%) |
Jul 25, 2008 | 37.76 | 39.27 | 37.64 | 39.14 | 638,915 | +1.50(+3.98%) |
Jul 24, 2008 | 38.17 | 38.69 | 36.81 | 37.64 | 1,479,632 | -1.82(-4.62%) |
Jul 23, 2008 | 40.56 | 40.82 | 39.36 | 39.46 | 1,152,209 | -0.74(-1.84%) |
Jul 22, 2008 | 40.93 | 41.31 | 39.98 | 40.20 | 772,487 | -1.38(-3.31%) |
Jul 21, 2008 | 40.52 | 41.84 | 40.13 | 41.58 | 765,419 | +1.14(+2.81%) |
Jul 18, 2008 | 40.40 | 41.19 | 39.98 | 40.44 | 1,124,146 | -0.97(-2.34%) |
Jul 17, 2008 | 42.68 | 43.80 | 41.19 | 41.41 | 1,313,687 | -0.77(-1.83%) |
Jul 16, 2008 | 43.29 | 43.67 | 41.74 | 42.18 | 1,264,834 | -1.79(-4.07%) |
Jul 15, 2008 | 43.87 | 45.36 | 43.64 | 43.97 | 2,363,064 | -0.14(-0.31%) |
Jul 14, 2008 | 41.39 | 44.30 | 40.74 | 44.11 | 1,519,639 | +2.93(+7.12%) |
Jul 11, 2008 | 39.30 | 41.38 | 39.30 | 41.18 | 1,446,374 | +3.26(+8.59%) |
Jul 10, 2008 | 37.03 | 38.24 | 36.92 | 37.92 | 773,743 | +1.05(+2.84%) |
Jul 09, 2008 | 36.66 | 37.57 | 36.51 | 36.87 | 710,654 | +0.36(+0.99%) |
Jul 08, 2008 | 35.61 | 36.67 | 35.33 | 36.51 | 812,763 | +0.16(+0.44%) |
Jul 07, 2008 | 36.51 | 36.73 | 35.66 | 36.35 | 760,061 | -0.39(-1.05%) |
Jul 04, 2008 | 36.99 | 37.20 | 36.03 | 36.74 | 1,022,637 | +0.00(+0.00%) |
Jul 03, 2008 | 36.99 | 37.20 | 36.03 | 36.74 | 1,022,637 | -0.64(-1.72%) |
Jul 02, 2008 | 37.68 | 37.80 | 36.99 | 37.38 | 925,311 | -0.56(-1.47%) |
Jul 01, 2008 | 36.35 | 38.26 | 36.28 | 37.94 | 1,028,059 | +0.72(+1.93%) |
Jun 30, 2008 | 37.41 | 37.61 | 36.17 | 37.22 | 839,384 | -0.19(-0.50%) |
Jun 27, 2008 | 35.46 | 37.78 | 35.23 | 37.41 | 1,501,812 | +2.92(+8.46%) |
Jun 26, 2008 | 33.20 | 34.80 | 32.99 | 34.49 | 1,261,632 | +1.77(+5.39%) |
Jun 25, 2008 | 32.13 | 32.96 | 32.01 | 32.72 | 740,252 | +0.48(+1.47%) |
Jun 24, 2008 | 32.23 | 32.76 | 32.09 | 32.25 | 639,297 | -0.04(-0.12%) |
Jun 23, 2008 | 32.03 | 32.42 | 31.77 | 32.29 | 1,034,890 | -0.29(-0.89%) |
Jun 20, 2008 | 32.11 | 32.60 | 32.04 | 32.58 | 1,245,926 | +1.15(+3.67%) |
Jun 19, 2008 | 31.40 | 32.05 | 31.24 | 31.42 | 1,264,575 | +0.38(+1.22%) |
Jun 18, 2008 | 31.51 | 31.55 | 30.51 | 31.05 | 758,927 | +0.18(+0.57%) |
Jun 17, 2008 | 31.05 | 31.33 | 30.73 | 30.87 | 749,988 | +0.82(+2.74%) |
Jun 16, 2008 | 31.26 | 31.55 | 30.01 | 30.05 | 1,078,756 | -0.30(-0.98%) |
Jun 13, 2008 | 30.24 | 30.76 | 30.08 | 30.34 | 728,529 | +0.28(+0.94%) |
Jun 12, 2008 | 31.08 | 31.13 | 29.98 | 30.06 | 1,299,987 | -1.36(-4.33%) |
Jun 11, 2008 | 31.64 | 32.22 | 31.41 | 31.42 | 883,547 | -0.57(-1.79%) |
Jun 10, 2008 | 31.90 | 32.70 | 31.54 | 32.00 | 952,760 | -1.14(-3.45%) |
Jun 09, 2008 | 33.85 | 33.91 | 33.00 | 33.14 | 632,478 | -1.24(-3.61%) |
Jun 06, 2008 | 34.36 | 34.79 | 34.02 | 34.38 | 1,094,059 | -0.59(-1.68%) |
Jun 05, 2008 | 32.64 | 35.12 | 32.59 | 34.97 | 1,230,029 | +1.81(+5.47%) |
Jun 04, 2008 | 33.39 | 33.73 | 33.06 | 33.16 | 853,635 | -0.88(-2.58%) |
Jun 03, 2008 | 34.00 | 34.99 | 33.68 | 34.04 | 904,296 | +0.19(+0.55%) |