Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.62 | 39.94 | 39.33 | 39.51 | 187,063 | -0.42(-1.06%) |
Aug 28, 2008 | 39.01 | 39.94 | 38.50 | 39.94 | 111,382 | +1.16(+2.98%) |
Aug 27, 2008 | 37.95 | 38.93 | 37.95 | 38.78 | 153,055 | +0.73(+1.92%) |
Aug 26, 2008 | 37.63 | 38.39 | 37.58 | 38.05 | 63,437 | +0.45(+1.20%) |
Aug 25, 2008 | 38.01 | 38.13 | 37.59 | 37.60 | 82,604 | -0.72(-1.88%) |
Aug 22, 2008 | 37.86 | 38.39 | 37.40 | 38.32 | 133,831 | +0.41(+1.08%) |
Aug 21, 2008 | 38.36 | 38.42 | 37.86 | 37.91 | 118,791 | -0.87(-2.23%) |
Aug 20, 2008 | 39.58 | 39.72 | 38.48 | 38.78 | 151,459 | -0.27(-0.70%) |
Aug 19, 2008 | 39.61 | 39.88 | 38.95 | 39.05 | 115,208 | -0.53(-1.33%) |
Aug 18, 2008 | 39.76 | 40.15 | 39.27 | 39.58 | 82,052 | -0.20(-0.49%) |
Aug 15, 2008 | 39.47 | 40.12 | 38.83 | 39.78 | 214,661 | +0.57(+1.45%) |
Aug 14, 2008 | 38.89 | 39.45 | 38.64 | 39.21 | 103,558 | -0.03(-0.09%) |
Aug 13, 2008 | 39.41 | 40.08 | 39.02 | 39.24 | 131,942 | -0.47(-1.18%) |
Aug 12, 2008 | 39.65 | 40.09 | 39.32 | 39.71 | 119,826 | +0.01(+0.02%) |
Aug 11, 2008 | 38.93 | 40.04 | 38.59 | 39.70 | 144,129 | +0.78(+2.01%) |
Aug 08, 2008 | 37.92 | 39.04 | 37.92 | 38.92 | 113,474 | +0.87(+2.28%) |
Aug 07, 2008 | 38.35 | 38.52 | 37.83 | 38.05 | 111,565 | -0.54(-1.39%) |
Aug 06, 2008 | 39.21 | 39.22 | 38.49 | 38.59 | 129,030 | -0.55(-1.41%) |
Aug 05, 2008 | 37.43 | 39.25 | 37.28 | 39.14 | 154,577 | +1.11(+2.93%) |
Aug 04, 2008 | 38.25 | 38.34 | 37.06 | 38.03 | 135,300 | -0.16(-0.42%) |
Aug 01, 2008 | 38.09 | 38.53 | 37.14 | 38.19 | 130,975 | +0.32(+0.85%) |
Jul 31, 2008 | 36.93 | 38.14 | 36.93 | 37.86 | 131,879 | +0.46(+1.23%) |
Jul 30, 2008 | 37.08 | 37.63 | 35.74 | 37.41 | 187,500 | +0.93(+2.56%) |
Jul 29, 2008 | 36.47 | 36.48 | 35.22 | 36.47 | 166,920 | +1.12(+3.17%) |
Jul 28, 2008 | 35.66 | 35.94 | 35.16 | 35.35 | 288,614 | -0.83(-2.30%) |
Jul 25, 2008 | 35.89 | 37.80 | 35.54 | 36.18 | 265,095 | -1.27(-3.38%) |
Jul 24, 2008 | 38.71 | 38.87 | 37.08 | 37.45 | 477,607 | -2.91(-7.22%) |
Jul 23, 2008 | 40.29 | 40.69 | 39.54 | 40.36 | 268,052 | +0.17(+0.42%) |
Jul 22, 2008 | 38.14 | 40.22 | 38.10 | 40.19 | 200,224 | +1.55(+4.02%) |
Jul 21, 2008 | 38.20 | 38.71 | 38.09 | 38.64 | 203,802 | +0.90(+2.39%) |
Jul 18, 2008 | 38.05 | 38.56 | 36.32 | 37.74 | 385,134 | -0.26(-0.69%) |
Jul 17, 2008 | 36.39 | 38.06 | 36.30 | 38.00 | 249,856 | +1.74(+4.80%) |
Jul 16, 2008 | 34.85 | 36.34 | 34.75 | 36.26 | 233,015 | +0.80(+2.25%) |
Jul 15, 2008 | 35.61 | 36.52 | 34.23 | 35.46 | 232,331 | -0.51(-1.42%) |
Jul 14, 2008 | 37.18 | 37.56 | 35.89 | 35.97 | 204,823 | -1.23(-3.31%) |
Jul 11, 2008 | 35.60 | 37.50 | 35.60 | 37.20 | 186,294 | +0.58(+1.58%) |
Jul 10, 2008 | 35.99 | 37.07 | 35.99 | 36.62 | 188,858 | +0.65(+1.82%) |
Jul 09, 2008 | 36.47 | 36.68 | 35.84 | 35.97 | 158,094 | -0.50(-1.37%) |
Jul 08, 2008 | 34.86 | 36.49 | 34.45 | 36.47 | 180,700 | +1.45(+4.15%) |
Jul 07, 2008 | 35.20 | 35.37 | 34.51 | 35.02 | 165,369 | -0.18(-0.51%) |
Jul 04, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | +0.00(+0.00%) |
Jul 03, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | -0.14(-0.41%) |
Jul 02, 2008 | 35.72 | 36.05 | 35.22 | 35.34 | 210,937 | -0.48(-1.35%) |
Jul 01, 2008 | 34.85 | 36.08 | 34.85 | 35.82 | 149,056 | +0.54(+1.54%) |
Jun 30, 2008 | 35.87 | 36.43 | 35.22 | 35.28 | 132,352 | -0.57(-1.59%) |
Jun 27, 2008 | 36.22 | 36.81 | 35.84 | 35.85 | 259,878 | -0.52(-1.43%) |
Jun 26, 2008 | 35.32 | 36.73 | 35.32 | 36.37 | 179,193 | +0.58(+1.61%) |
Jun 25, 2008 | 35.56 | 36.45 | 35.56 | 35.79 | 150,679 | +0.19(+0.53%) |
Jun 24, 2008 | 35.77 | 36.25 | 35.60 | 35.60 | 234,429 | -0.42(-1.18%) |
Jun 23, 2008 | 37.39 | 37.39 | 35.99 | 36.03 | 137,068 | -1.37(-3.66%) |
Jun 20, 2008 | 37.03 | 37.54 | 36.63 | 37.40 | 292,397 | +0.22(+0.59%) |
Jun 19, 2008 | 35.74 | 37.18 | 35.71 | 37.18 | 163,637 | +1.44(+4.02%) |
Jun 18, 2008 | 35.95 | 36.12 | 35.65 | 35.74 | 143,927 | -0.64(-1.75%) |
Jun 17, 2008 | 35.79 | 36.38 | 35.66 | 36.38 | 226,730 | +0.83(+2.34%) |
Jun 16, 2008 | 34.62 | 36.11 | 34.40 | 35.54 | 186,330 | +0.85(+2.45%) |
Jun 13, 2008 | 34.58 | 34.82 | 34.18 | 34.69 | 105,699 | +0.38(+1.11%) |
Jun 12, 2008 | 34.27 | 34.83 | 34.18 | 34.31 | 88,226 | +0.25(+0.75%) |
Jun 11, 2008 | 34.69 | 34.73 | 34.04 | 34.06 | 67,092 | -0.86(-2.46%) |
Jun 10, 2008 | 34.87 | 35.21 | 34.21 | 34.92 | 113,247 | +0.55(+1.61%) |
Jun 09, 2008 | 34.54 | 34.88 | 34.01 | 34.36 | 84,872 | -0.13(-0.37%) |
Jun 06, 2008 | 34.56 | 35.04 | 34.09 | 34.49 | 130,148 | -0.22(-0.64%) |
Jun 05, 2008 | 34.59 | 35.18 | 33.93 | 34.71 | 125,879 | +0.14(+0.42%) |
Jun 04, 2008 | 34.20 | 34.95 | 34.17 | 34.57 | 78,589 | +0.22(+0.64%) |
Jun 03, 2008 | 34.18 | 34.39 | 33.95 | 34.35 | 121,783 | +0.35(+1.02%) |