Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.69 | 40.32 | 39.34 | 39.35 | 0 | -0.55(-1.37%) |
Aug 28, 2008 | 39.37 | 40.06 | 39.29 | 39.90 | 1,413,136 | +0.64(+1.63%) |
Aug 27, 2008 | 39.14 | 39.58 | 38.31 | 39.26 | 1,850,993 | +0.23(+0.60%) |
Aug 26, 2008 | 38.57 | 39.32 | 38.13 | 39.02 | 1,347,781 | +0.44(+1.14%) |
Aug 25, 2008 | 39.05 | 39.77 | 38.23 | 38.58 | 2,156,433 | -1.13(-2.84%) |
Aug 22, 2008 | 39.05 | 39.96 | 38.92 | 39.71 | 2,021,958 | +0.73(+1.88%) |
Aug 21, 2008 | 39.00 | 39.42 | 38.63 | 38.98 | 1,995,020 | -0.28(-0.72%) |
Aug 20, 2008 | 39.70 | 39.70 | 38.72 | 39.26 | 1,744,302 | -0.20(-0.50%) |
Aug 19, 2008 | 39.51 | 39.88 | 38.98 | 39.46 | 2,440,242 | -0.20(-0.50%) |
Aug 18, 2008 | 40.83 | 40.83 | 39.34 | 39.65 | 1,936,547 | -0.89(-2.20%) |
Aug 15, 2008 | 40.14 | 41.48 | 39.98 | 40.55 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.47 | 40.51 | 39.36 | 40.08 | 2,386,530 | +0.39(+0.97%) |
Aug 13, 2008 | 39.28 | 40.14 | 39.02 | 39.69 | 2,257,450 | +0.46(+1.17%) |
Aug 12, 2008 | 39.45 | 40.71 | 39.05 | 39.23 | 3,466,667 | -0.84(-2.09%) |
Aug 11, 2008 | 39.65 | 40.14 | 37.60 | 40.07 | 2,660,270 | +0.43(+1.09%) |
Aug 08, 2008 | 38.21 | 39.71 | 37.91 | 39.64 | 4,882,237 | +1.43(+3.74%) |
Aug 07, 2008 | 37.45 | 38.63 | 37.25 | 38.21 | 4,129,546 | +0.54(+1.42%) |
Aug 06, 2008 | 36.83 | 37.86 | 36.47 | 37.67 | 4,384,727 | +0.67(+1.80%) |
Aug 05, 2008 | 35.10 | 37.08 | 34.85 | 37.00 | 3,604,140 | +1.79(+5.07%) |
Aug 04, 2008 | 33.51 | 35.82 | 33.51 | 35.22 | 3,655,430 | +1.76(+5.25%) |
Aug 01, 2008 | 34.10 | 34.10 | 32.04 | 33.46 | 5,890,097 | -1.32(-3.81%) |
Jul 31, 2008 | 34.52 | 35.41 | 34.33 | 34.79 | 4,191,129 | +0.15(+0.43%) |
Jul 30, 2008 | 34.31 | 34.99 | 33.96 | 34.64 | 1,761,031 | +0.40(+1.18%) |
Jul 29, 2008 | 34.23 | 34.62 | 33.72 | 34.23 | 3,486,991 | -0.15(-0.44%) |
Jul 28, 2008 | 34.86 | 35.08 | 34.35 | 34.38 | 1,815,149 | -0.48(-1.37%) |
Jul 25, 2008 | 34.79 | 35.23 | 34.50 | 34.86 | 2,425,716 | +0.24(+0.71%) |
Jul 24, 2008 | 35.40 | 35.40 | 34.47 | 34.62 | 2,487,901 | -0.70(-1.97%) |
Jul 23, 2008 | 34.32 | 35.71 | 33.91 | 35.31 | 4,306,892 | +1.44(+4.24%) |
Jul 22, 2008 | 31.96 | 34.05 | 31.96 | 33.88 | 3,852,573 | +1.82(+5.69%) |
Jul 21, 2008 | 32.70 | 33.31 | 31.72 | 32.05 | 3,338,878 | -0.81(-2.46%) |
Jul 18, 2008 | 32.01 | 32.94 | 31.52 | 32.86 | 3,099,383 | +0.81(+2.52%) |
Jul 17, 2008 | 31.50 | 32.22 | 30.84 | 32.05 | 4,190,807 | +0.36(+1.13%) |
Jul 16, 2008 | 31.57 | 31.78 | 31.11 | 31.70 | 2,751,069 | +0.10(+0.33%) |
Jul 15, 2008 | 32.07 | 32.33 | 30.92 | 31.59 | 3,480,039 | -0.78(-2.41%) |
Jul 14, 2008 | 32.33 | 33.05 | 32.09 | 32.37 | 2,592,610 | +0.60(+1.89%) |
Jul 11, 2008 | 31.85 | 32.32 | 31.23 | 31.77 | 3,243,870 | -0.45(-1.40%) |
Jul 10, 2008 | 33.21 | 33.43 | 31.48 | 32.22 | 5,948,119 | -1.24(-3.71%) |
Jul 09, 2008 | 33.66 | 34.20 | 33.41 | 33.46 | 3,193,552 | -0.23(-0.67%) |
Jul 08, 2008 | 32.28 | 33.70 | 32.24 | 33.69 | 2,427,485 | +1.39(+4.31%) |
Jul 07, 2008 | 32.48 | 32.89 | 31.81 | 32.30 | 3,483,425 | -0.04(-0.12%) |
Jul 04, 2008 | 33.17 | 33.54 | 31.69 | 32.33 | 3,866,407 | +0.00(+0.00%) |
Jul 03, 2008 | 33.17 | 33.54 | 31.69 | 32.33 | 3,866,407 | -1.23(-3.67%) |
Jul 02, 2008 | 33.51 | 34.57 | 33.36 | 33.57 | 5,634,950 | +0.72(+2.20%) |
Jul 01, 2008 | 33.16 | 33.50 | 32.68 | 32.84 | 3,266,778 | -0.41(-1.24%) |
Jun 30, 2008 | 33.44 | 33.73 | 33.15 | 33.26 | 2,869,609 | -0.29(-0.87%) |
Jun 27, 2008 | 33.23 | 33.84 | 33.14 | 33.55 | 4,550,772 | +0.44(+1.33%) |
Jun 26, 2008 | 33.96 | 34.22 | 33.06 | 33.10 | 2,348,785 | -1.31(-3.80%) |
Jun 25, 2008 | 33.62 | 34.73 | 33.62 | 34.41 | 2,910,811 | +0.70(+2.09%) |
Jun 24, 2008 | 33.17 | 34.11 | 33.17 | 33.71 | 3,424,595 | +0.48(+1.44%) |
Jun 23, 2008 | 34.08 | 34.13 | 32.95 | 33.23 | 4,598,815 | -0.78(-2.29%) |
Jun 20, 2008 | 34.68 | 34.87 | 33.90 | 34.01 | 4,263,788 | -0.70(-2.03%) |
Jun 19, 2008 | 35.93 | 36.03 | 34.06 | 34.71 | 8,572,388 | -2.59(-6.95%) |
Jun 18, 2008 | 37.76 | 37.76 | 37.16 | 37.31 | 2,551,016 | -0.38(-1.00%) |
Jun 17, 2008 | 38.09 | 38.33 | 37.53 | 37.68 | 2,712,550 | +0.00(+0.00%) |
Jun 16, 2008 | 37.42 | 38.24 | 36.84 | 37.68 | 2,615,720 | -0.52(-1.35%) |
Jun 13, 2008 | 37.90 | 38.51 | 37.28 | 38.20 | 2,385,188 | +0.68(+1.80%) |
Jun 12, 2008 | 37.71 | 37.79 | 37.34 | 37.52 | 2,989,186 | +0.04(+0.10%) |
Jun 11, 2008 | 37.86 | 37.98 | 37.40 | 37.48 | 3,279,355 | -0.42(-1.12%) |
Jun 10, 2008 | 37.88 | 38.11 | 37.47 | 37.91 | 2,813,159 | -0.23(-0.62%) |
Jun 09, 2008 | 39.33 | 39.33 | 38.03 | 38.14 | 2,252,528 | -0.90(-2.31%) |
Jun 06, 2008 | 39.23 | 39.58 | 38.82 | 39.04 | 3,064,271 | -0.70(-1.75%) |
Jun 05, 2008 | 38.07 | 39.87 | 37.65 | 39.74 | 4,273,215 | +1.49(+3.91%) |
Jun 04, 2008 | 37.78 | 38.83 | 37.78 | 38.24 | 2,947,609 | +0.47(+1.24%) |
Jun 03, 2008 | 37.78 | 38.19 | 37.31 | 37.78 | 2,612,882 | +0.05(+0.12%) |