Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.17 | 36.35 | 35.54 | 35.61 | 0 | -0.59(-1.63%) |
Aug 28, 2008 | 35.74 | 36.26 | 35.56 | 36.20 | 3,635,298 | +0.45(+1.26%) |
Aug 27, 2008 | 35.47 | 35.75 | 35.19 | 35.75 | 2,286,560 | +0.26(+0.73%) |
Aug 26, 2008 | 35.27 | 35.65 | 35.04 | 35.50 | 2,030,824 | +0.18(+0.52%) |
Aug 25, 2008 | 35.87 | 35.87 | 35.05 | 35.31 | 1,557,836 | -0.64(-1.78%) |
Aug 22, 2008 | 35.41 | 36.19 | 35.36 | 35.95 | 2,258,870 | +0.55(+1.55%) |
Aug 21, 2008 | 35.55 | 35.96 | 35.10 | 35.40 | 2,408,136 | -0.52(-1.46%) |
Aug 20, 2008 | 36.06 | 36.27 | 35.57 | 35.93 | 3,002,526 | +0.04(+0.12%) |
Aug 19, 2008 | 35.70 | 36.09 | 35.24 | 35.89 | 3,043,448 | -0.06(-0.16%) |
Aug 18, 2008 | 35.91 | 36.73 | 35.65 | 35.94 | 3,325,815 | +0.03(+0.09%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.47 | 35.91 | 0 | +0.08(+0.23%) |
Aug 14, 2008 | 35.28 | 36.11 | 34.76 | 35.83 | 4,916,575 | +0.50(+1.41%) |
Aug 13, 2008 | 35.49 | 35.82 | 35.00 | 35.33 | 4,179,798 | -0.47(-1.30%) |
Aug 12, 2008 | 35.95 | 36.08 | 35.37 | 35.79 | 4,626,840 | -0.17(-0.49%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.75 | 35.97 | 4,883,785 | -0.91(-2.46%) |
Aug 08, 2008 | 35.90 | 36.89 | 35.89 | 36.88 | 4,885,244 | +1.06(+2.97%) |
Aug 07, 2008 | 35.38 | 36.33 | 35.38 | 35.81 | 5,315,071 | -0.96(-2.62%) |
Aug 06, 2008 | 37.59 | 37.62 | 36.71 | 36.78 | 6,319,826 | -0.85(-2.25%) |
Aug 05, 2008 | 36.33 | 37.70 | 36.29 | 37.62 | 8,239,041 | +1.42(+3.93%) |
Aug 04, 2008 | 35.32 | 36.52 | 35.15 | 36.20 | 5,044,048 | +0.78(+2.21%) |
Aug 01, 2008 | 35.20 | 35.75 | 34.72 | 35.42 | 4,591,723 | +0.17(+0.47%) |
Jul 31, 2008 | 35.35 | 36.17 | 34.90 | 35.25 | 8,502,779 | -1.42(-3.88%) |
Jul 30, 2008 | 33.14 | 37.31 | 32.86 | 36.68 | 21,462,758 | +5.44(+17.41%) |
Jul 29, 2008 | 31.24 | 31.50 | 30.35 | 31.24 | 4,406,951 | +1.18(+3.93%) |
Jul 28, 2008 | 29.54 | 30.60 | 29.54 | 30.06 | 2,665,896 | -0.18(-0.61%) |
Jul 25, 2008 | 30.66 | 30.89 | 30.13 | 30.24 | 3,819,139 | -0.42(-1.38%) |
Jul 24, 2008 | 30.41 | 30.92 | 30.26 | 30.66 | 3,464,217 | +0.21(+0.68%) |
Jul 23, 2008 | 30.22 | 30.50 | 30.12 | 30.46 | 1,890,110 | +0.24(+0.80%) |
Jul 22, 2008 | 29.78 | 30.28 | 29.63 | 30.22 | 3,203,362 | +0.42(+1.42%) |
Jul 21, 2008 | 30.02 | 30.22 | 29.60 | 29.79 | 2,128,679 | -0.32(-1.05%) |
Jul 18, 2008 | 30.26 | 30.26 | 29.65 | 30.11 | 3,204,352 | -0.15(-0.49%) |
Jul 17, 2008 | 29.93 | 30.30 | 29.36 | 30.26 | 4,576,419 | +0.29(+0.97%) |
Jul 16, 2008 | 29.18 | 30.04 | 28.72 | 29.97 | 5,344,806 | +0.77(+2.65%) |
Jul 15, 2008 | 28.98 | 29.56 | 28.60 | 29.19 | 6,046,694 | -0.15(-0.51%) |
Jul 14, 2008 | 29.56 | 29.89 | 29.10 | 29.34 | 2,892,414 | +0.04(+0.14%) |
Jul 11, 2008 | 29.28 | 29.70 | 28.82 | 29.30 | 5,942,293 | -0.26(-0.87%) |
Jul 10, 2008 | 29.69 | 29.69 | 29.19 | 29.56 | 3,355,226 | -0.05(-0.17%) |
Jul 09, 2008 | 29.73 | 30.22 | 29.42 | 29.61 | 4,219,677 | -0.13(-0.45%) |
Jul 08, 2008 | 29.36 | 29.78 | 28.87 | 29.74 | 5,279,790 | +0.45(+1.53%) |
Jul 07, 2008 | 29.42 | 29.58 | 28.98 | 29.29 | 3,897,799 | -0.14(-0.48%) |
Jul 04, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.00(+0.00%) |
Jul 03, 2008 | 29.13 | 29.72 | 29.00 | 29.43 | 2,203,900 | +0.27(+0.91%) |
Jul 02, 2008 | 29.68 | 29.68 | 29.10 | 29.17 | 4,802,701 | -0.58(-1.96%) |
Jul 01, 2008 | 29.62 | 29.92 | 29.23 | 29.75 | 4,525,838 | -0.20(-0.67%) |
Jun 30, 2008 | 29.45 | 30.20 | 29.29 | 29.95 | 4,456,314 | +0.48(+1.64%) |
Jun 27, 2008 | 29.59 | 29.77 | 29.31 | 29.47 | 3,347,280 | -0.06(-0.20%) |
Jun 26, 2008 | 30.05 | 30.41 | 29.50 | 29.53 | 5,428,450 | -0.80(-2.63%) |
Jun 25, 2008 | 29.90 | 30.66 | 29.75 | 30.32 | 4,010,527 | +0.40(+1.33%) |
Jun 24, 2008 | 30.04 | 30.19 | 29.57 | 29.92 | 3,731,049 | -0.16(-0.53%) |
Jun 23, 2008 | 30.07 | 30.27 | 29.63 | 30.08 | 4,750,615 | +0.26(+0.86%) |
Jun 20, 2008 | 30.81 | 30.83 | 29.76 | 29.82 | 4,446,027 | -0.96(-3.13%) |
Jun 19, 2008 | 29.96 | 30.97 | 29.93 | 30.79 | 5,369,217 | +0.87(+2.92%) |
Jun 18, 2008 | 30.35 | 30.54 | 29.89 | 29.92 | 3,723,773 | -0.56(-1.83%) |
Jun 17, 2008 | 30.94 | 30.94 | 30.44 | 30.47 | 3,117,453 | -0.24(-0.78%) |
Jun 16, 2008 | 30.87 | 30.87 | 30.28 | 30.71 | 3,849,890 | -0.31(-0.99%) |
Jun 13, 2008 | 31.39 | 31.39 | 30.68 | 31.02 | 3,955,179 | -0.13(-0.43%) |
Jun 12, 2008 | 30.96 | 31.56 | 30.96 | 31.16 | 4,392,075 | +0.19(+0.62%) |
Jun 11, 2008 | 31.03 | 31.52 | 30.79 | 30.96 | 5,088,756 | -0.32(-1.01%) |
Jun 10, 2008 | 31.05 | 31.37 | 30.42 | 31.28 | 5,787,827 | +0.58(+1.90%) |
Jun 09, 2008 | 31.01 | 31.16 | 30.40 | 30.70 | 4,425,831 | -0.24(-0.78%) |
Jun 06, 2008 | 31.92 | 31.97 | 30.94 | 30.94 | 4,399,265 | -1.15(-3.58%) |
Jun 05, 2008 | 31.80 | 32.14 | 31.56 | 32.09 | 3,607,318 | +0.32(+1.02%) |
Jun 04, 2008 | 31.76 | 31.97 | 31.64 | 31.76 | 2,386,454 | -0.10(-0.31%) |
Jun 03, 2008 | 32.07 | 32.21 | 31.55 | 31.86 | 3,020,627 | -0.06(-0.18%) |