Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.65 | 35.83 | 35.11 | 35.14 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.28 | 36.02 | 35.18 | 36.00 | 1,092,645 | +0.87(+2.47%) |
Aug 27, 2008 | 34.91 | 35.27 | 34.90 | 35.13 | 1,430,730 | +0.15(+0.44%) |
Aug 26, 2008 | 34.46 | 34.98 | 34.46 | 34.98 | 1,057,505 | +0.47(+1.35%) |
Aug 25, 2008 | 34.58 | 35.05 | 34.09 | 34.52 | 1,440,549 | -0.60(-1.72%) |
Aug 22, 2008 | 34.73 | 35.30 | 34.73 | 35.12 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.25 | 34.73 | 34.25 | 34.60 | 1,037,172 | +0.05(+0.15%) |
Aug 20, 2008 | 34.59 | 34.79 | 34.03 | 34.55 | 1,174,026 | +0.05(+0.15%) |
Aug 19, 2008 | 34.84 | 34.84 | 33.87 | 34.50 | 1,809,565 | -0.17(-0.50%) |
Aug 18, 2008 | 35.00 | 35.22 | 34.50 | 34.68 | 942,843 | -0.20(-0.58%) |
Aug 15, 2008 | 34.25 | 35.00 | 34.21 | 34.88 | 0 | +0.47(+1.35%) |
Aug 14, 2008 | 34.18 | 34.71 | 33.93 | 34.41 | 1,020,787 | +0.15(+0.43%) |
Aug 13, 2008 | 34.12 | 34.35 | 33.63 | 34.27 | 1,184,919 | +0.05(+0.15%) |
Aug 12, 2008 | 34.80 | 34.81 | 34.14 | 34.22 | 793,899 | -0.50(-1.43%) |
Aug 11, 2008 | 33.97 | 34.92 | 33.76 | 34.71 | 1,121,781 | +0.59(+1.73%) |
Aug 08, 2008 | 32.53 | 34.17 | 32.51 | 34.12 | 1,175,758 | +1.62(+4.98%) |
Aug 07, 2008 | 32.65 | 33.15 | 32.24 | 32.51 | 1,078,375 | -0.60(-1.80%) |
Aug 06, 2008 | 33.58 | 33.58 | 32.80 | 33.10 | 1,673,370 | -0.55(-1.65%) |
Aug 05, 2008 | 32.39 | 33.70 | 32.34 | 33.66 | 1,648,883 | +1.54(+4.81%) |
Aug 04, 2008 | 32.08 | 32.45 | 31.84 | 32.11 | 1,239,522 | +0.00(+0.00%) |
Aug 01, 2008 | 32.18 | 32.45 | 31.89 | 32.11 | 2,277,916 | +0.05(+0.16%) |
Jul 31, 2008 | 32.19 | 32.52 | 31.98 | 32.06 | 1,298,891 | -0.39(-1.21%) |
Jul 30, 2008 | 32.45 | 32.79 | 32.12 | 32.45 | 1,250,578 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,121 | +0.90(+2.86%) |
Jul 28, 2008 | 31.89 | 32.04 | 31.38 | 31.38 | 855,531 | -0.51(-1.60%) |
Jul 25, 2008 | 31.72 | 32.13 | 31.38 | 31.89 | 1,156,344 | +0.53(+1.70%) |
Jul 24, 2008 | 31.99 | 32.11 | 31.34 | 31.35 | 1,089,738 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.54 | 32.05 | 1,752,340 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.71 | 31.05 | 32.15 | 2,023,785 | -0.81(-2.45%) |
Jul 21, 2008 | 32.87 | 33.29 | 32.53 | 32.96 | 1,685,260 | +0.04(+0.13%) |
Jul 18, 2008 | 31.59 | 33.04 | 31.59 | 32.91 | 2,054,902 | +1.19(+3.77%) |
Jul 17, 2008 | 30.38 | 31.78 | 30.38 | 31.72 | 1,948,491 | +1.32(+4.34%) |
Jul 16, 2008 | 30.08 | 30.56 | 29.18 | 30.40 | 2,574,033 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.76 | 29.75 | 30.12 | 1,480,579 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.29 | 30.48 | 30.69 | 896,403 | -0.13(-0.43%) |
Jul 11, 2008 | 31.24 | 31.24 | 30.44 | 30.82 | 1,401,799 | -0.66(-2.11%) |
Jul 10, 2008 | 31.05 | 31.81 | 31.05 | 31.49 | 1,301,758 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.57 | 31.00 | 31.01 | 1,218,907 | -0.39(-1.25%) |
Jul 08, 2008 | 30.79 | 31.43 | 30.73 | 31.41 | 1,452,743 | +0.42(+1.36%) |
Jul 07, 2008 | 31.30 | 31.55 | 30.75 | 30.98 | 1,620,994 | -0.12(-0.40%) |
Jul 04, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.00(+0.00%) |
Jul 03, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.23(+0.73%) |
Jul 02, 2008 | 31.57 | 31.66 | 30.88 | 30.88 | 1,839,695 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.14 | 31.80 | 2,400,579 | -0.20(-0.64%) |
Jun 30, 2008 | 31.35 | 32.34 | 31.33 | 32.00 | 1,917,586 | +0.23(+0.73%) |
Jun 27, 2008 | 32.66 | 32.75 | 31.59 | 31.77 | 3,460,422 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.53 | 32.59 | 2,027,904 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.46 | 33.50 | 34.14 | 1,210,848 | +0.75(+2.25%) |
Jun 24, 2008 | 33.87 | 33.90 | 33.31 | 33.39 | 1,341,742 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.24 | 33.57 | 34.09 | 966,074 | +0.40(+1.19%) |
Jun 20, 2008 | 34.28 | 34.28 | 33.28 | 33.69 | 1,338,994 | -0.82(-2.39%) |
Jun 19, 2008 | 34.32 | 34.71 | 34.07 | 34.51 | 1,260,361 | +0.25(+0.74%) |
Jun 18, 2008 | 34.54 | 35.00 | 34.08 | 34.25 | 1,261,498 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.60 | 34.78 | 1,546,324 | +0.05(+0.15%) |
Jun 16, 2008 | 35.05 | 35.05 | 34.37 | 34.73 | 1,076,001 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.62 | 34.68 | 35.05 | 1,458,783 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.07 | 949,344 | +0.47(+1.37%) |
Jun 11, 2008 | 34.99 | 35.17 | 34.49 | 34.60 | 933,652 | -0.68(-1.92%) |
Jun 10, 2008 | 35.19 | 35.48 | 34.92 | 35.27 | 1,113,733 | -0.07(-0.21%) |
Jun 09, 2008 | 36.02 | 36.12 | 35.15 | 35.35 | 1,174,360 | -0.39(-1.08%) |
Jun 06, 2008 | 37.35 | 37.35 | 35.73 | 35.73 | 1,314,105 | -1.85(-4.92%) |
Jun 05, 2008 | 37.19 | 37.60 | 36.89 | 37.58 | 799,132 | +0.50(+1.34%) |
Jun 04, 2008 | 36.55 | 37.52 | 36.46 | 37.09 | 848,963 | +0.46(+1.25%) |
Jun 03, 2008 | 36.79 | 37.25 | 36.36 | 36.63 | 1,334,914 | -0.14(-0.38%) |