Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.41 | 36.03 | 34.78 | 35.21 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.08 | 36.72 | 34.66 | 35.53 | 3,830,326 | -0.03(-0.09%) |
Aug 27, 2008 | 35.48 | 36.09 | 34.92 | 35.56 | 3,832,979 | +0.76(+2.19%) |
Aug 26, 2008 | 34.65 | 36.04 | 34.63 | 34.79 | 4,469,419 | -0.19(-0.55%) |
Aug 25, 2008 | 34.46 | 35.57 | 34.46 | 34.98 | 3,903,808 | +0.54(+1.57%) |
Aug 22, 2008 | 34.76 | 35.27 | 33.89 | 34.44 | 0 | -1.24(-3.47%) |
Aug 21, 2008 | 34.63 | 36.07 | 34.63 | 35.68 | 7,581,144 | +2.31(+6.93%) |
Aug 20, 2008 | 33.72 | 34.28 | 32.70 | 33.37 | 6,218,982 | +0.04(+0.13%) |
Aug 19, 2008 | 30.95 | 34.11 | 30.95 | 33.32 | 7,379,774 | +1.56(+4.92%) |
Aug 18, 2008 | 30.77 | 31.96 | 30.54 | 31.76 | 7,451,203 | +1.93(+6.47%) |
Aug 15, 2008 | 30.22 | 30.22 | 29.26 | 29.83 | 0 | -1.29(-4.15%) |
Aug 14, 2008 | 32.65 | 33.26 | 31.12 | 31.12 | 6,241,845 | -1.77(-5.39%) |
Aug 13, 2008 | 30.55 | 33.00 | 30.42 | 32.89 | 10,554,414 | +2.85(+9.50%) |
Aug 12, 2008 | 28.29 | 30.22 | 28.29 | 30.04 | 8,835,280 | +1.85(+6.57%) |
Aug 11, 2008 | 28.87 | 29.15 | 27.07 | 28.19 | 9,486,911 | -0.92(-3.15%) |
Aug 08, 2008 | 30.37 | 30.37 | 28.96 | 29.10 | 6,654,011 | -1.97(-6.33%) |
Aug 07, 2008 | 31.53 | 32.16 | 30.74 | 31.07 | 6,385,323 | -0.01(-0.02%) |
Aug 06, 2008 | 30.41 | 31.29 | 30.09 | 31.08 | 6,537,952 | +1.16(+3.86%) |
Aug 05, 2008 | 31.68 | 31.68 | 29.79 | 29.92 | 7,159,662 | -2.15(-6.71%) |
Aug 04, 2008 | 32.33 | 33.52 | 31.53 | 32.08 | 4,435,207 | -0.62(-1.90%) |
Aug 01, 2008 | 33.57 | 34.31 | 32.49 | 32.70 | 8,137,227 | -0.92(-2.73%) |
Jul 31, 2008 | 35.11 | 35.43 | 33.31 | 33.61 | 7,082,383 | -0.58(-1.71%) |
Jul 30, 2008 | 33.47 | 34.20 | 32.57 | 34.20 | 11,188,941 | -0.23(-0.66%) |
Jul 29, 2008 | 34.42 | 36.20 | 34.36 | 34.42 | 5,276,336 | -1.78(-4.91%) |
Jul 28, 2008 | 36.10 | 37.48 | 36.01 | 36.20 | 4,186,653 | +0.06(+0.17%) |
Jul 25, 2008 | 36.74 | 36.74 | 35.03 | 36.14 | 5,369,401 | -0.22(-0.59%) |
Jul 24, 2008 | 38.23 | 38.37 | 35.24 | 36.36 | 12,791,165 | -2.95(-7.50%) |
Jul 23, 2008 | 42.03 | 42.07 | 39.03 | 39.30 | 7,025,342 | -2.47(-5.92%) |
Jul 22, 2008 | 44.67 | 44.94 | 41.60 | 41.77 | 5,354,418 | -2.21(-5.03%) |
Jul 21, 2008 | 43.66 | 44.14 | 42.87 | 43.99 | 3,140,143 | +0.98(+2.27%) |
Jul 18, 2008 | 42.73 | 43.79 | 42.51 | 43.01 | 2,875,911 | +0.29(+0.68%) |
Jul 17, 2008 | 44.47 | 45.58 | 42.14 | 42.72 | 6,330,292 | -2.17(-4.84%) |
Jul 16, 2008 | 46.21 | 46.82 | 44.29 | 44.89 | 4,771,852 | -1.65(-3.54%) |
Jul 15, 2008 | 49.38 | 49.69 | 45.87 | 46.54 | 7,064,719 | -2.06(-4.24%) |
Jul 14, 2008 | 47.05 | 48.72 | 46.30 | 48.60 | 5,770,402 | +2.12(+4.55%) |
Jul 11, 2008 | 46.25 | 47.53 | 46.09 | 46.49 | 4,855,784 | +1.68(+3.75%) |
Jul 10, 2008 | 44.28 | 45.37 | 43.82 | 44.81 | 3,707,497 | +1.48(+3.41%) |
Jul 09, 2008 | 43.48 | 44.59 | 43.21 | 43.33 | 4,795,864 | +0.03(+0.07%) |
Jul 08, 2008 | 42.92 | 43.73 | 42.34 | 43.30 | 4,441,868 | -0.34(-0.79%) |
Jul 07, 2008 | 43.07 | 44.03 | 42.56 | 43.64 | 3,932,640 | -0.89(-1.99%) |
Jul 04, 2008 | 44.90 | 44.99 | 43.77 | 44.53 | 3,246,979 | +0.00(+0.00%) |
Jul 03, 2008 | 44.90 | 44.99 | 43.77 | 44.53 | 3,246,979 | -0.74(-1.64%) |
Jul 02, 2008 | 46.19 | 46.44 | 45.04 | 45.27 | 4,408,647 | -1.02(-2.21%) |
Jul 01, 2008 | 46.17 | 47.23 | 45.63 | 46.30 | 4,258,214 | +0.55(+1.21%) |
Jun 30, 2008 | 45.49 | 46.15 | 43.60 | 45.74 | 5,668,381 | +0.25(+0.55%) |
Jun 27, 2008 | 44.06 | 46.06 | 43.98 | 45.49 | 7,160,702 | +1.83(+4.18%) |
Jun 26, 2008 | 41.57 | 43.96 | 41.57 | 43.66 | 9,226,464 | +3.14(+7.76%) |
Jun 25, 2008 | 41.13 | 41.20 | 39.21 | 40.52 | 5,306,093 | -0.12(-0.30%) |
Jun 24, 2008 | 40.28 | 41.74 | 39.99 | 40.64 | 4,984,321 | +0.52(+1.30%) |
Jun 23, 2008 | 39.36 | 40.43 | 39.14 | 40.12 | 3,017,787 | +0.18(+0.45%) |
Jun 20, 2008 | 39.47 | 40.43 | 39.47 | 39.94 | 3,576,415 | +0.58(+1.47%) |
Jun 19, 2008 | 39.81 | 40.90 | 39.21 | 39.36 | 4,394,517 | -0.03(-0.08%) |
Jun 18, 2008 | 40.53 | 40.53 | 38.98 | 39.39 | 3,235,894 | -0.21(-0.53%) |
Jun 17, 2008 | 38.83 | 39.62 | 38.83 | 39.60 | 2,704,918 | +0.49(+1.24%) |
Jun 16, 2008 | 40.28 | 40.53 | 39.06 | 39.12 | 3,172,677 | +0.21(+0.54%) |
Jun 13, 2008 | 38.59 | 39.53 | 38.47 | 38.91 | 2,389,396 | +0.00(+0.00%) |
Jun 12, 2008 | 39.68 | 39.68 | 38.05 | 38.91 | 5,366,928 | -1.69(-4.15%) |
Jun 11, 2008 | 41.36 | 41.86 | 40.54 | 40.59 | 3,763,423 | +0.30(+0.75%) |
Jun 10, 2008 | 41.22 | 42.99 | 39.92 | 40.29 | 6,528,244 | -3.22(-7.41%) |
Jun 09, 2008 | 43.00 | 44.28 | 42.56 | 43.52 | 4,751,834 | +0.69(+1.61%) |
Jun 06, 2008 | 41.55 | 43.79 | 41.55 | 42.83 | 7,097,289 | +1.78(+4.35%) |
Jun 05, 2008 | 40.85 | 41.15 | 39.56 | 41.04 | 6,293,319 | +0.03(+0.07%) |
Jun 04, 2008 | 42.16 | 42.34 | 40.91 | 41.01 | 3,504,628 | -1.04(-2.47%) |
Jun 03, 2008 | 42.83 | 43.83 | 42.05 | 42.05 | 3,516,807 | -1.40(-3.21%) |