Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.51 | 35.70 | 34.97 | 35.01 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.14 | 35.88 | 35.04 | 35.86 | 1,096,889 | +0.86(+2.47%) |
Aug 27, 2008 | 34.77 | 35.14 | 34.77 | 35.00 | 1,436,287 | +0.15(+0.44%) |
Aug 26, 2008 | 34.33 | 34.85 | 34.33 | 34.85 | 1,061,612 | +0.46(+1.35%) |
Aug 25, 2008 | 34.45 | 34.91 | 33.95 | 34.38 | 1,446,144 | -0.60(-1.72%) |
Aug 22, 2008 | 34.59 | 35.16 | 34.59 | 34.98 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.12 | 34.60 | 34.12 | 34.47 | 1,041,200 | +0.05(+0.15%) |
Aug 20, 2008 | 34.45 | 34.65 | 33.90 | 34.42 | 1,178,586 | +0.05(+0.15%) |
Aug 19, 2008 | 34.70 | 34.70 | 33.74 | 34.37 | 1,816,593 | -0.17(-0.50%) |
Aug 18, 2008 | 34.87 | 35.09 | 34.37 | 34.54 | 946,505 | -0.20(-0.58%) |
Aug 15, 2008 | 34.11 | 34.87 | 34.08 | 34.75 | 0 | +0.46(+1.35%) |
Aug 14, 2008 | 34.05 | 34.57 | 33.79 | 34.28 | 1,024,751 | +0.15(+0.43%) |
Aug 13, 2008 | 33.99 | 34.22 | 33.50 | 34.14 | 1,189,520 | +0.05(+0.15%) |
Aug 12, 2008 | 34.67 | 34.68 | 34.00 | 34.08 | 796,983 | -0.49(-1.43%) |
Aug 11, 2008 | 33.84 | 34.78 | 33.63 | 34.58 | 1,126,138 | +0.59(+1.73%) |
Aug 08, 2008 | 32.40 | 34.04 | 32.38 | 33.99 | 1,180,325 | +1.61(+4.98%) |
Aug 07, 2008 | 32.52 | 33.03 | 32.11 | 32.38 | 1,082,563 | -0.60(-1.80%) |
Aug 06, 2008 | 33.45 | 33.45 | 32.68 | 32.97 | 1,679,868 | -0.55(-1.64%) |
Aug 05, 2008 | 32.26 | 33.57 | 32.22 | 33.53 | 1,655,287 | +1.54(+4.81%) |
Aug 04, 2008 | 31.96 | 32.32 | 31.71 | 31.99 | 1,244,336 | +0.00(+0.00%) |
Aug 01, 2008 | 32.05 | 32.33 | 31.77 | 31.99 | 2,286,763 | +0.05(+0.16%) |
Jul 31, 2008 | 32.07 | 32.39 | 31.86 | 31.94 | 1,303,936 | -0.39(-1.21%) |
Jul 30, 2008 | 32.32 | 32.66 | 31.99 | 32.33 | 1,255,435 | +0.18(+0.56%) |
Jul 29, 2008 | 32.15 | 32.15 | 31.31 | 32.15 | 1,640,468 | +0.89(+2.86%) |
Jul 28, 2008 | 31.76 | 31.91 | 31.25 | 31.25 | 858,854 | -0.51(-1.60%) |
Jul 25, 2008 | 31.60 | 32.01 | 31.26 | 31.76 | 1,160,835 | +0.53(+1.70%) |
Jul 24, 2008 | 31.86 | 31.99 | 31.22 | 31.23 | 1,093,970 | -0.70(-2.18%) |
Jul 23, 2008 | 31.88 | 32.04 | 31.41 | 31.93 | 1,759,145 | -0.09(-0.29%) |
Jul 22, 2008 | 31.08 | 32.58 | 30.93 | 32.02 | 2,031,645 | -0.81(-2.45%) |
Jul 21, 2008 | 32.74 | 33.16 | 32.41 | 32.83 | 1,691,805 | +0.04(+0.13%) |
Jul 18, 2008 | 31.47 | 32.92 | 31.47 | 32.79 | 2,062,883 | +1.19(+3.77%) |
Jul 17, 2008 | 30.26 | 31.66 | 30.26 | 31.60 | 1,956,059 | +1.31(+4.34%) |
Jul 16, 2008 | 29.96 | 30.44 | 29.06 | 30.28 | 2,584,030 | +0.28(+0.92%) |
Jul 15, 2008 | 30.25 | 30.64 | 29.64 | 30.01 | 1,486,329 | -0.57(-1.85%) |
Jul 14, 2008 | 31.04 | 31.17 | 30.36 | 30.57 | 899,885 | -0.13(-0.43%) |
Jul 11, 2008 | 31.12 | 31.12 | 30.32 | 30.70 | 1,407,243 | -0.66(-2.11%) |
Jul 10, 2008 | 30.93 | 31.68 | 30.93 | 31.36 | 1,306,813 | +0.47(+1.53%) |
Jul 09, 2008 | 31.05 | 31.44 | 30.88 | 30.89 | 1,223,641 | -0.39(-1.25%) |
Jul 08, 2008 | 30.67 | 31.31 | 30.61 | 31.28 | 1,458,385 | +0.42(+1.36%) |
Jul 07, 2008 | 31.17 | 31.43 | 30.63 | 30.86 | 1,627,289 | -0.12(-0.40%) |
Jul 04, 2008 | 31.12 | 31.16 | 30.77 | 30.99 | 961,008 | +0.00(+0.00%) |
Jul 03, 2008 | 31.12 | 31.16 | 30.77 | 30.99 | 961,008 | +0.22(+0.73%) |
Jul 02, 2008 | 31.44 | 31.54 | 30.76 | 30.76 | 1,846,840 | -0.91(-2.89%) |
Jul 01, 2008 | 31.42 | 31.78 | 31.02 | 31.68 | 2,409,902 | -0.20(-0.64%) |
Jun 30, 2008 | 31.23 | 32.22 | 31.21 | 31.88 | 1,925,033 | +0.23(+0.73%) |
Jun 27, 2008 | 32.53 | 32.62 | 31.47 | 31.65 | 3,473,861 | -0.81(-2.50%) |
Jun 26, 2008 | 33.67 | 33.69 | 32.40 | 32.46 | 2,035,779 | -1.55(-4.55%) |
Jun 25, 2008 | 33.37 | 34.32 | 33.37 | 34.00 | 1,215,550 | +0.75(+2.25%) |
Jun 24, 2008 | 33.74 | 33.77 | 33.18 | 33.26 | 1,346,953 | -0.70(-2.05%) |
Jun 23, 2008 | 33.78 | 34.11 | 33.44 | 33.95 | 969,826 | +0.40(+1.19%) |
Jun 20, 2008 | 34.14 | 34.14 | 33.16 | 33.55 | 1,344,194 | -0.82(-2.39%) |
Jun 19, 2008 | 34.19 | 34.57 | 33.94 | 34.38 | 1,265,256 | +0.25(+0.74%) |
Jun 18, 2008 | 34.41 | 34.86 | 33.95 | 34.12 | 1,266,397 | -0.52(-1.51%) |
Jun 17, 2008 | 34.69 | 35.30 | 34.46 | 34.64 | 1,552,330 | +0.05(+0.15%) |
Jun 16, 2008 | 34.91 | 34.91 | 34.24 | 34.59 | 1,080,180 | -0.32(-0.91%) |
Jun 13, 2008 | 35.27 | 35.48 | 34.55 | 34.91 | 1,464,448 | -0.02(-0.06%) |
Jun 12, 2008 | 34.68 | 35.25 | 34.66 | 34.93 | 953,031 | +0.47(+1.37%) |
Jun 11, 2008 | 34.85 | 35.04 | 34.36 | 34.46 | 937,278 | -0.67(-1.92%) |
Jun 10, 2008 | 35.05 | 35.35 | 34.78 | 35.14 | 1,118,058 | -0.07(-0.21%) |
Jun 09, 2008 | 35.88 | 35.98 | 35.01 | 35.21 | 1,178,921 | -0.38(-1.08%) |
Jun 06, 2008 | 37.21 | 37.21 | 35.59 | 35.59 | 1,319,209 | -1.84(-4.92%) |
Jun 05, 2008 | 37.05 | 37.46 | 36.75 | 37.44 | 802,236 | +0.49(+1.34%) |
Jun 04, 2008 | 36.41 | 37.37 | 36.32 | 36.94 | 852,260 | +0.46(+1.25%) |
Jun 03, 2008 | 36.65 | 37.10 | 36.22 | 36.49 | 1,340,098 | -0.14(-0.38%) |