Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.52 | 35.03 | 34.40 | 34.64 | 0 | -0.37(-1.07%) |
Aug 28, 2008 | 34.15 | 35.17 | 34.14 | 35.02 | 1,193,716 | +0.20(+0.56%) |
Aug 27, 2008 | 35.49 | 35.67 | 34.62 | 34.82 | 1,284,775 | -0.52(-1.48%) |
Aug 26, 2008 | 36.40 | 36.40 | 35.06 | 35.35 | 1,377,361 | -0.73(-2.01%) |
Aug 25, 2008 | 36.54 | 36.62 | 36.00 | 36.07 | 496,518 | -0.89(-2.41%) |
Aug 22, 2008 | 36.95 | 37.22 | 36.66 | 36.96 | 590,378 | +0.02(+0.06%) |
Aug 21, 2008 | 37.42 | 37.76 | 36.63 | 36.94 | 956,987 | -0.49(-1.31%) |
Aug 20, 2008 | 37.68 | 37.91 | 37.19 | 37.43 | 1,053,239 | -0.12(-0.33%) |
Aug 19, 2008 | 36.66 | 37.68 | 36.56 | 37.55 | 744,046 | +0.60(+1.63%) |
Aug 18, 2008 | 37.36 | 37.47 | 36.91 | 36.95 | 775,572 | +0.03(+0.08%) |
Aug 15, 2008 | 36.50 | 37.08 | 36.50 | 36.92 | 0 | +0.16(+0.45%) |
Aug 14, 2008 | 36.16 | 37.05 | 36.16 | 36.76 | 1,168,569 | +0.30(+0.83%) |
Aug 13, 2008 | 36.16 | 36.45 | 35.68 | 36.45 | 735,085 | +0.38(+1.06%) |
Aug 12, 2008 | 36.37 | 36.45 | 35.51 | 36.07 | 1,017,686 | -0.02(-0.04%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.85 | 36.09 | 1,618,636 | -0.90(-2.45%) |
Aug 08, 2008 | 35.63 | 37.08 | 35.41 | 36.99 | 2,114,316 | -0.21(-0.57%) |
Aug 07, 2008 | 38.13 | 38.13 | 37.08 | 37.20 | 2,006,931 | -1.32(-3.42%) |
Aug 06, 2008 | 37.40 | 38.87 | 37.01 | 38.52 | 2,181,024 | +1.42(+3.83%) |
Aug 05, 2008 | 37.15 | 37.72 | 36.59 | 37.10 | 1,215,179 | +0.22(+0.59%) |
Aug 04, 2008 | 36.48 | 37.15 | 36.43 | 36.88 | 1,022,046 | +0.41(+1.11%) |
Aug 01, 2008 | 35.77 | 36.73 | 35.73 | 36.48 | 1,616,521 | +0.71(+1.98%) |
Jul 31, 2008 | 35.99 | 36.07 | 35.29 | 35.77 | 1,625,253 | -0.24(-0.67%) |
Jul 30, 2008 | 36.05 | 36.88 | 35.84 | 36.01 | 2,155,545 | +0.42(+1.18%) |
Jul 29, 2008 | 35.59 | 35.79 | 35.17 | 35.59 | 2,141,663 | +0.25(+0.71%) |
Jul 28, 2008 | 34.23 | 36.56 | 34.12 | 35.34 | 3,375,557 | +1.32(+3.87%) |
Jul 25, 2008 | 33.69 | 34.06 | 33.54 | 34.02 | 1,033,493 | +0.49(+1.47%) |
Jul 24, 2008 | 34.07 | 34.68 | 33.16 | 33.53 | 3,036,543 | -0.58(-1.69%) |
Jul 23, 2008 | 35.03 | 35.03 | 33.83 | 34.10 | 2,908,615 | -0.91(-2.61%) |
Jul 22, 2008 | 34.52 | 35.19 | 34.50 | 35.02 | 1,066,048 | -0.12(-0.36%) |
Jul 21, 2008 | 35.59 | 35.88 | 34.92 | 35.14 | 1,193,240 | -0.27(-0.75%) |
Jul 18, 2008 | 35.95 | 35.95 | 34.99 | 35.41 | 1,384,371 | -0.21(-0.59%) |
Jul 17, 2008 | 35.20 | 35.96 | 35.10 | 35.62 | 1,750,599 | +0.67(+1.92%) |
Jul 16, 2008 | 34.13 | 35.19 | 33.91 | 34.95 | 2,203,529 | +1.09(+3.23%) |
Jul 15, 2008 | 33.10 | 34.15 | 32.96 | 33.86 | 1,784,324 | -0.04(-0.12%) |
Jul 14, 2008 | 34.15 | 34.55 | 33.42 | 33.89 | 1,264,725 | -0.09(-0.28%) |
Jul 11, 2008 | 34.99 | 35.17 | 33.52 | 33.99 | 1,845,907 | -1.07(-3.05%) |
Jul 10, 2008 | 35.37 | 35.84 | 34.48 | 35.06 | 1,457,129 | -0.35(-0.99%) |
Jul 09, 2008 | 35.48 | 36.22 | 34.79 | 35.41 | 2,301,930 | +0.23(+0.66%) |
Jul 08, 2008 | 34.16 | 35.27 | 34.04 | 35.17 | 2,323,651 | +0.89(+2.59%) |
Jul 07, 2008 | 33.64 | 34.57 | 33.19 | 34.28 | 1,334,387 | +0.83(+2.49%) |
Jul 04, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | +0.00(+0.00%) |
Jul 03, 2008 | 33.20 | 33.84 | 32.98 | 33.45 | 647,647 | -0.04(-0.12%) |
Jul 02, 2008 | 34.66 | 35.32 | 33.24 | 33.49 | 1,594,406 | -1.39(-3.98%) |
Jul 01, 2008 | 35.24 | 35.30 | 34.22 | 34.88 | 1,376,391 | -0.62(-1.74%) |
Jun 30, 2008 | 34.64 | 35.77 | 34.44 | 35.49 | 1,527,257 | +1.16(+3.38%) |
Jun 27, 2008 | 33.79 | 34.74 | 33.36 | 34.33 | 1,609,287 | +0.80(+2.40%) |
Jun 26, 2008 | 33.54 | 33.91 | 32.95 | 33.53 | 1,257,511 | -0.40(-1.17%) |
Jun 25, 2008 | 33.49 | 34.00 | 33.13 | 33.93 | 1,260,486 | +0.35(+1.05%) |
Jun 24, 2008 | 32.70 | 33.90 | 32.46 | 33.57 | 2,643,169 | +0.37(+1.13%) |
Jun 23, 2008 | 33.41 | 34.41 | 33.05 | 33.20 | 1,929,107 | +0.77(+2.38%) |
Jun 20, 2008 | 33.12 | 33.57 | 32.26 | 32.43 | 1,024,956 | -1.10(-3.28%) |
Jun 19, 2008 | 32.92 | 33.72 | 32.71 | 33.53 | 862,387 | +0.23(+0.70%) |
Jun 18, 2008 | 33.77 | 34.09 | 33.23 | 33.29 | 1,321,828 | -0.97(-2.82%) |
Jun 17, 2008 | 34.15 | 34.71 | 34.01 | 34.26 | 1,032,796 | -0.08(-0.23%) |
Jun 16, 2008 | 33.54 | 34.60 | 33.54 | 34.34 | 692,032 | -0.04(-0.11%) |
Jun 13, 2008 | 34.35 | 34.61 | 34.03 | 34.38 | 1,094,525 | +0.25(+0.73%) |
Jun 12, 2008 | 33.40 | 34.89 | 33.40 | 34.13 | 3,558,929 | +1.44(+4.39%) |
Jun 11, 2008 | 32.52 | 32.74 | 31.98 | 32.69 | 2,473,036 | +0.03(+0.10%) |
Jun 10, 2008 | 32.91 | 33.23 | 32.55 | 32.66 | 1,024,226 | -0.80(-2.38%) |
Jun 09, 2008 | 33.71 | 33.89 | 33.05 | 33.46 | 1,026,019 | -0.09(-0.26%) |
Jun 06, 2008 | 34.90 | 34.99 | 33.31 | 33.54 | 2,107,932 | -1.55(-4.42%) |
Jun 05, 2008 | 34.88 | 35.40 | 34.88 | 35.10 | 920,781 | +0.23(+0.65%) |
Jun 04, 2008 | 35.11 | 35.22 | 34.63 | 34.87 | 1,764,284 | -0.49(-1.39%) |
Jun 03, 2008 | 36.50 | 36.50 | 34.84 | 35.36 | 973,991 | -0.80(-2.22%) |