Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.83 | 35.81 | 34.58 | 35.14 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.25 | 35.32 | 33.85 | 35.14 | 9,722,484 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.73 | 33.91 | 5,045,922 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.46 | 33.31 | 8,640,658 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,383,243 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,211,858 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,824,050 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.69 | 31.50 | 32.13 | 10,426,328 | -1.15(-3.45%) |
Aug 18, 2008 | 34.73 | 35.00 | 33.09 | 33.27 | 10,053,205 | -1.72(-4.91%) |
Aug 15, 2008 | 33.50 | 35.03 | 33.50 | 34.99 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.07 | 33.70 | 31.94 | 33.27 | 9,085,496 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,408,162 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.01 | 34.36 | 14,005,767 | -2.26(-6.17%) |
Aug 11, 2008 | 34.34 | 37.49 | 34.13 | 36.63 | 17,097,728 | +2.08(+6.02%) |
Aug 08, 2008 | 32.96 | 35.05 | 32.30 | 34.55 | 21,185,410 | +1.11(+3.31%) |
Aug 07, 2008 | 34.53 | 35.97 | 32.69 | 33.44 | 23,474,748 | -2.40(-6.69%) |
Aug 06, 2008 | 35.11 | 36.57 | 34.26 | 35.84 | 16,747,494 | -0.18(-0.49%) |
Aug 05, 2008 | 32.57 | 36.36 | 32.49 | 36.01 | 17,435,774 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,084,725 | -0.76(-2.31%) |
Aug 01, 2008 | 33.66 | 33.78 | 32.17 | 33.05 | 11,268,297 | -0.28(-0.84%) |
Jul 31, 2008 | 32.54 | 34.27 | 32.19 | 33.33 | 12,366,019 | -0.37(-1.11%) |
Jul 30, 2008 | 33.62 | 35.29 | 32.29 | 33.70 | 22,467,308 | +1.07(+3.27%) |
Jul 29, 2008 | 32.64 | 32.65 | 29.37 | 32.64 | 12,817,077 | +3.11(+10.54%) |
Jul 28, 2008 | 31.05 | 31.84 | 29.39 | 29.52 | 10,482,500 | -1.74(-5.58%) |
Jul 25, 2008 | 31.96 | 32.24 | 30.26 | 31.27 | 14,997,072 | -0.32(-1.01%) |
Jul 24, 2008 | 34.59 | 34.83 | 31.21 | 31.59 | 17,483,002 | -2.85(-8.28%) |
Jul 23, 2008 | 33.44 | 36.77 | 32.40 | 34.44 | 21,736,348 | +0.84(+2.49%) |
Jul 22, 2008 | 31.59 | 33.68 | 30.42 | 33.60 | 27,247,692 | +0.10(+0.29%) |
Jul 21, 2008 | 33.97 | 35.55 | 33.24 | 33.50 | 18,074,702 | -0.63(-1.84%) |
Jul 18, 2008 | 33.47 | 34.20 | 32.31 | 34.13 | 21,603,824 | +0.06(+0.16%) |
Jul 17, 2008 | 30.89 | 35.22 | 30.89 | 34.08 | 43,198,248 | +4.40(+14.81%) |
Jul 16, 2008 | 27.49 | 29.93 | 26.51 | 29.68 | 23,657,184 | +2.81(+10.46%) |
Jul 15, 2008 | 27.57 | 28.55 | 24.54 | 26.87 | 38,769,280 | -1.55(-5.46%) |
Jul 14, 2008 | 31.39 | 31.44 | 28.28 | 28.42 | 18,614,658 | -2.28(-7.42%) |
Jul 11, 2008 | 31.28 | 32.57 | 29.95 | 30.70 | 18,813,220 | -1.43(-4.44%) |
Jul 10, 2008 | 31.13 | 32.79 | 30.68 | 32.13 | 15,313,974 | +0.76(+2.41%) |
Jul 09, 2008 | 32.93 | 33.35 | 31.31 | 31.37 | 15,184,497 | -1.32(-4.04%) |
Jul 08, 2008 | 29.38 | 32.85 | 29.09 | 32.69 | 19,888,666 | +2.97(+9.99%) |
Jul 07, 2008 | 31.13 | 31.68 | 28.72 | 29.72 | 16,196,171 | -0.88(-2.89%) |
Jul 04, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.75 | 30.26 | 30.61 | 5,745,878 | -0.36(-1.16%) |
Jul 02, 2008 | 31.99 | 32.77 | 30.89 | 30.96 | 12,661,092 | -1.00(-3.11%) |
Jul 01, 2008 | 30.02 | 32.14 | 29.83 | 31.96 | 20,270,902 | +1.70(+5.60%) |
Jun 30, 2008 | 31.66 | 31.76 | 30.18 | 30.26 | 13,691,833 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.50 | 15,217,857 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.65 | 30.77 | 18,361,598 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,212,223 | +0.12(+0.37%) |
Jun 24, 2008 | 31.29 | 33.37 | 31.08 | 32.63 | 12,361,130 | +1.16(+3.69%) |
Jun 23, 2008 | 32.64 | 32.92 | 31.02 | 31.47 | 14,738,639 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.29 | 32.57 | 14,211,487 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,025,276 | -0.38(-1.13%) |
Jun 18, 2008 | 34.29 | 34.42 | 32.57 | 33.73 | 20,523,596 | -1.20(-3.44%) |
Jun 17, 2008 | 36.76 | 36.89 | 34.92 | 34.93 | 11,804,984 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,667,556 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.13 | 35.53 | 10,028,329 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.85 | 34.14 | 34.68 | 9,636,207 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.34 | 33.71 | 33.85 | 10,512,079 | -1.24(-3.54%) |
Jun 10, 2008 | 35.61 | 35.91 | 34.64 | 35.10 | 11,531,199 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.97 | 34.97 | 35.38 | 15,891,014 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,980,247 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.73 | 37.61 | 39.51 | 13,120,390 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.87 | 36.98 | 37.57 | 10,680,004 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.04 | 36.60 | 37.33 | 11,063,091 | +0.25(+0.69%) |