Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.97 | 29.29 | 28.45 | 29.02 | 2,342,039 | -0.19(-0.66%) |
Aug 28, 2008 | 28.76 | 29.37 | 28.54 | 29.21 | 3,415,763 | +0.49(+1.70%) |
Aug 27, 2008 | 28.21 | 28.88 | 28.05 | 28.72 | 2,508,897 | +0.70(+2.50%) |
Aug 26, 2008 | 28.86 | 28.86 | 27.80 | 28.02 | 5,034,431 | -0.81(-2.79%) |
Aug 25, 2008 | 29.60 | 29.72 | 28.68 | 28.83 | 2,629,803 | -0.89(-3.00%) |
Aug 22, 2008 | 29.65 | 29.79 | 29.29 | 29.72 | 1,687,239 | +0.28(+0.94%) |
Aug 21, 2008 | 29.15 | 29.55 | 28.72 | 29.44 | 2,288,356 | +0.07(+0.23%) |
Aug 20, 2008 | 29.33 | 29.60 | 28.93 | 29.37 | 2,246,876 | +0.25(+0.86%) |
Aug 19, 2008 | 29.15 | 29.63 | 28.96 | 29.13 | 2,618,834 | -0.52(-1.75%) |
Aug 18, 2008 | 30.26 | 30.57 | 29.35 | 29.64 | 2,898,251 | -0.47(-1.56%) |
Aug 15, 2008 | 30.43 | 30.49 | 29.51 | 30.11 | 3,405,713 | -0.17(-0.57%) |
Aug 14, 2008 | 29.61 | 30.49 | 29.51 | 30.29 | 2,718,749 | +0.53(+1.77%) |
Aug 13, 2008 | 30.55 | 30.70 | 29.62 | 29.76 | 5,616,599 | -0.93(-3.03%) |
Aug 12, 2008 | 30.39 | 30.84 | 30.19 | 30.69 | 3,457,976 | +0.29(+0.95%) |
Aug 11, 2008 | 29.06 | 30.69 | 28.91 | 30.40 | 4,680,592 | +0.99(+3.36%) |
Aug 08, 2008 | 28.32 | 29.46 | 28.19 | 29.41 | 3,738,887 | +1.22(+4.32%) |
Aug 07, 2008 | 28.32 | 28.63 | 27.87 | 28.20 | 5,561,138 | +0.12(+0.44%) |
Aug 06, 2008 | 27.42 | 28.21 | 27.26 | 28.07 | 5,490,013 | +0.97(+3.57%) |
Aug 05, 2008 | 26.17 | 27.27 | 25.97 | 27.10 | 5,400,549 | +1.14(+4.39%) |
Aug 04, 2008 | 25.91 | 26.22 | 25.55 | 25.96 | 3,548,663 | +0.05(+0.18%) |
Aug 01, 2008 | 25.35 | 26.04 | 25.16 | 25.91 | 4,206,945 | +0.37(+1.46%) |
Jul 31, 2008 | 25.21 | 25.87 | 25.16 | 25.54 | 3,740,520 | +0.08(+0.30%) |
Jul 30, 2008 | 25.88 | 25.88 | 25.15 | 25.46 | 5,509,329 | -0.15(-0.60%) |
Jul 29, 2008 | 25.62 | 25.89 | 24.53 | 25.62 | 6,561,371 | +1.05(+4.29%) |
Jul 28, 2008 | 24.47 | 25.17 | 24.29 | 24.56 | 5,812,558 | -0.07(-0.27%) |
Jul 25, 2008 | 25.21 | 25.41 | 23.82 | 24.63 | 9,112,237 | -0.53(-2.10%) |
Jul 24, 2008 | 26.15 | 26.22 | 24.69 | 25.16 | 9,515,257 | -1.18(-4.48%) |
Jul 23, 2008 | 26.66 | 26.83 | 25.76 | 26.34 | 7,924,011 | -0.34(-1.26%) |
Jul 22, 2008 | 26.77 | 26.82 | 26.22 | 26.67 | 3,870,886 | +0.04(+0.14%) |
Jul 21, 2008 | 26.57 | 26.86 | 26.43 | 26.63 | 2,894,063 | -0.04(-0.14%) |
Jul 18, 2008 | 27.02 | 27.29 | 26.38 | 26.67 | 2,995,243 | -0.30(-1.10%) |
Jul 17, 2008 | 26.06 | 27.28 | 25.66 | 26.97 | 4,572,153 | +0.88(+3.38%) |
Jul 16, 2008 | 25.72 | 26.10 | 25.33 | 26.09 | 3,604,024 | +0.35(+1.38%) |
Jul 15, 2008 | 25.41 | 26.09 | 24.87 | 25.73 | 6,227,126 | +0.09(+0.34%) |
Jul 14, 2008 | 26.45 | 27.30 | 25.42 | 25.64 | 5,991,382 | -1.16(-4.33%) |
Jul 11, 2008 | 27.07 | 27.36 | 26.34 | 26.80 | 4,275,904 | -0.54(-1.96%) |
Jul 10, 2008 | 26.80 | 27.48 | 26.74 | 27.34 | 2,774,007 | +0.59(+2.22%) |
Jul 09, 2008 | 26.92 | 27.48 | 26.65 | 26.75 | 3,954,991 | -0.43(-1.59%) |
Jul 08, 2008 | 26.27 | 27.51 | 26.27 | 27.18 | 4,787,068 | -0.15(-0.56%) |
Jul 07, 2008 | 27.68 | 28.07 | 26.80 | 27.33 | 4,371,627 | -0.08(-0.28%) |
Jul 04, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | -0.32(-1.14%) |
Jul 02, 2008 | 28.03 | 28.33 | 27.60 | 27.73 | 6,506,823 | -0.07(-0.24%) |
Jul 01, 2008 | 27.21 | 28.20 | 27.14 | 27.79 | 8,608,663 | -0.40(-1.43%) |
Jun 30, 2008 | 28.47 | 28.68 | 28.13 | 28.20 | 4,151,714 | -0.37(-1.31%) |
Jun 27, 2008 | 29.03 | 29.06 | 28.39 | 28.57 | 4,038,846 | -0.32(-1.10%) |
Jun 26, 2008 | 29.77 | 29.88 | 28.76 | 28.89 | 4,595,361 | -1.07(-3.58%) |
Jun 25, 2008 | 29.78 | 30.25 | 29.40 | 29.96 | 3,588,530 | +0.34(+1.13%) |
Jun 24, 2008 | 29.14 | 30.18 | 29.05 | 29.62 | 4,641,604 | +0.37(+1.28%) |
Jun 23, 2008 | 29.72 | 30.04 | 29.13 | 29.25 | 3,481,832 | -0.39(-1.33%) |
Jun 20, 2008 | 30.33 | 30.40 | 29.51 | 29.64 | 3,385,294 | -0.94(-3.07%) |
Jun 19, 2008 | 29.99 | 30.80 | 29.80 | 30.58 | 2,209,055 | +0.42(+1.40%) |
Jun 18, 2008 | 30.49 | 30.57 | 30.05 | 30.16 | 3,466,973 | -0.25(-0.82%) |
Jun 17, 2008 | 30.63 | 31.29 | 30.29 | 30.41 | 10,678,575 | -1.80(-5.60%) |
Jun 16, 2008 | 31.54 | 32.31 | 31.24 | 32.21 | 1,575,448 | +0.38(+1.20%) |
Jun 13, 2008 | 31.31 | 32.12 | 31.20 | 31.83 | 2,259,296 | +0.42(+1.34%) |
Jun 12, 2008 | 30.81 | 31.91 | 30.80 | 31.41 | 3,516,524 | +0.14(+0.46%) |
Jun 11, 2008 | 32.22 | 32.40 | 31.24 | 31.26 | 4,086,290 | -1.14(-3.52%) |
Jun 10, 2008 | 32.58 | 32.84 | 32.32 | 32.40 | 1,874,918 | -0.47(-1.43%) |
Jun 09, 2008 | 33.52 | 33.52 | 32.20 | 32.87 | 3,128,276 | -0.37(-1.12%) |
Jun 06, 2008 | 33.68 | 34.40 | 33.17 | 33.25 | 5,055,666 | -0.95(-2.78%) |
Jun 05, 2008 | 33.46 | 34.23 | 33.38 | 34.20 | 2,676,655 | +0.71(+2.12%) |
Jun 04, 2008 | 32.99 | 33.69 | 32.99 | 33.49 | 2,924,737 | +0.52(+1.57%) |
Jun 03, 2008 | 32.84 | 33.54 | 32.58 | 32.97 | 3,913,846 | +0.20(+0.61%) |