Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,962,806 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.24 | 35.53 | 36.22 | 10,276,471 | +0.69(+1.95%) |
Aug 27, 2008 | 35.37 | 35.69 | 34.86 | 35.53 | 11,290,527 | -0.07(-0.19%) |
Aug 26, 2008 | 34.83 | 35.61 | 34.83 | 35.60 | 13,224,911 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.31 | 34.81 | 34.87 | 13,893,214 | -0.53(-1.50%) |
Aug 22, 2008 | 34.48 | 35.49 | 34.46 | 35.40 | 18,900,544 | +1.08(+3.13%) |
Aug 21, 2008 | 33.29 | 34.38 | 33.21 | 34.33 | 12,508,034 | +0.65(+1.94%) |
Aug 20, 2008 | 33.89 | 34.17 | 33.21 | 33.68 | 14,640,794 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.98 | 33.43 | 19,147,928 | -0.22(-0.66%) |
Aug 18, 2008 | 34.69 | 34.72 | 33.51 | 33.65 | 16,662,218 | -0.91(-2.63%) |
Aug 15, 2008 | 33.54 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.92 | 31.98 | 33.38 | 17,561,990 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,011,052 | -0.87(-2.61%) |
Aug 12, 2008 | 33.95 | 34.35 | 32.98 | 33.19 | 25,106,530 | -1.26(-3.66%) |
Aug 11, 2008 | 32.69 | 35.72 | 32.31 | 34.44 | 40,130,168 | +1.68(+5.12%) |
Aug 08, 2008 | 30.79 | 32.87 | 30.79 | 32.77 | 17,632,478 | +2.00(+6.51%) |
Aug 07, 2008 | 31.39 | 31.67 | 30.70 | 30.76 | 14,855,368 | -1.51(-4.69%) |
Aug 06, 2008 | 32.18 | 32.34 | 31.38 | 32.28 | 14,071,721 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.53 | 30.44 | 32.26 | 22,541,628 | +2.00(+6.62%) |
Aug 04, 2008 | 29.94 | 30.58 | 29.76 | 30.26 | 8,106,383 | +0.22(+0.74%) |
Aug 01, 2008 | 30.60 | 30.80 | 29.96 | 30.04 | 10,987,968 | -0.37(-1.22%) |
Jul 31, 2008 | 30.50 | 31.23 | 30.29 | 30.41 | 9,545,257 | -0.44(-1.44%) |
Jul 30, 2008 | 30.93 | 31.70 | 30.39 | 30.85 | 15,636,745 | +0.14(+0.46%) |
Jul 29, 2008 | 29.63 | 30.77 | 29.58 | 30.71 | 10,959,782 | +1.16(+3.91%) |
Jul 28, 2008 | 30.25 | 30.54 | 29.52 | 29.55 | 10,680,018 | -0.41(-1.37%) |
Jul 25, 2008 | 30.27 | 31.14 | 29.92 | 29.96 | 10,724,351 | -0.21(-0.69%) |
Jul 24, 2008 | 31.02 | 31.36 | 30.13 | 30.17 | 15,094,017 | -0.90(-2.90%) |
Jul 23, 2008 | 29.94 | 31.46 | 29.66 | 31.07 | 22,069,580 | +0.17(+0.57%) |
Jul 22, 2008 | 30.42 | 31.00 | 29.84 | 30.90 | 21,667,248 | +0.20(+0.66%) |
Jul 21, 2008 | 31.60 | 31.80 | 30.63 | 30.70 | 11,883,635 | -0.81(-2.58%) |
Jul 18, 2008 | 32.20 | 32.20 | 31.22 | 31.51 | 14,120,957 | -0.47(-1.47%) |
Jul 17, 2008 | 31.15 | 32.14 | 30.37 | 31.98 | 20,926,996 | +0.93(+3.01%) |
Jul 16, 2008 | 29.35 | 31.08 | 29.25 | 31.05 | 21,155,410 | +1.68(+5.72%) |
Jul 15, 2008 | 29.14 | 29.96 | 28.45 | 29.37 | 20,162,652 | -0.16(-0.55%) |
Jul 14, 2008 | 30.39 | 30.42 | 29.27 | 29.53 | 16,499,786 | -0.55(-1.83%) |
Jul 11, 2008 | 29.88 | 30.42 | 28.98 | 30.08 | 21,729,252 | -0.10(-0.33%) |
Jul 10, 2008 | 31.88 | 31.88 | 29.94 | 30.18 | 23,442,044 | -1.63(-5.14%) |
Jul 09, 2008 | 32.69 | 33.11 | 31.70 | 31.81 | 13,583,265 | -0.91(-2.77%) |
Jul 08, 2008 | 31.71 | 32.73 | 31.71 | 32.72 | 16,227,942 | +1.01(+3.18%) |
Jul 07, 2008 | 31.95 | 32.44 | 31.18 | 31.71 | 15,931,853 | +0.18(+0.58%) |
Jul 04, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.04 | 31.07 | 31.53 | 7,663,988 | +0.14(+0.45%) |
Jul 02, 2008 | 32.14 | 32.41 | 31.32 | 31.39 | 17,497,988 | -0.56(-1.77%) |
Jul 01, 2008 | 30.89 | 32.00 | 30.60 | 31.95 | 19,597,276 | +0.70(+2.24%) |
Jun 30, 2008 | 32.17 | 32.63 | 31.15 | 31.26 | 18,327,554 | -0.93(-2.88%) |
Jun 27, 2008 | 32.00 | 32.40 | 31.64 | 32.18 | 17,997,948 | +0.15(+0.48%) |
Jun 26, 2008 | 33.14 | 33.25 | 32.00 | 32.03 | 19,221,970 | -1.51(-4.49%) |
Jun 25, 2008 | 32.97 | 33.97 | 32.93 | 33.53 | 18,539,226 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.49 | 32.10 | 33.06 | 21,126,122 | +0.29(+0.88%) |
Jun 23, 2008 | 33.73 | 33.84 | 32.53 | 32.77 | 23,221,724 | -0.83(-2.48%) |
Jun 20, 2008 | 34.63 | 34.77 | 33.57 | 33.60 | 22,443,806 | -1.22(-3.51%) |
Jun 19, 2008 | 34.19 | 35.01 | 34.15 | 34.83 | 14,668,768 | +0.64(+1.87%) |
Jun 18, 2008 | 35.16 | 35.23 | 34.07 | 34.19 | 16,171,209 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.92 | 35.14 | 35.26 | 9,762,437 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.30 | 35.69 | 9,675,652 | -0.30(-0.84%) |
Jun 13, 2008 | 35.41 | 36.00 | 35.24 | 36.00 | 14,054,544 | +0.89(+2.55%) |
Jun 12, 2008 | 34.94 | 35.57 | 34.70 | 35.10 | 13,114,865 | +0.40(+1.16%) |
Jun 11, 2008 | 35.49 | 35.69 | 34.65 | 34.70 | 13,913,121 | -1.06(-2.97%) |
Jun 10, 2008 | 35.29 | 35.95 | 34.81 | 35.76 | 13,847,473 | +0.50(+1.41%) |
Jun 09, 2008 | 35.43 | 35.88 | 34.91 | 35.26 | 13,715,334 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.46 | 35.23 | 35.31 | 19,119,458 | -1.42(-3.86%) |
Jun 05, 2008 | 36.37 | 36.98 | 36.00 | 36.73 | 17,006,916 | +0.29(+0.79%) |
Jun 04, 2008 | 36.92 | 36.92 | 36.28 | 36.44 | 17,623,794 | -0.54(-1.45%) |
Jun 03, 2008 | 35.46 | 37.02 | 35.36 | 36.98 | 34,648,460 | +1.47(+4.13%) |