Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.02 | 28.02 | 27.53 | 27.58 | 0 | -0.28(-0.99%) |
Aug 28, 2008 | 28.16 | 28.23 | 27.65 | 27.85 | 893,527 | +0.19(+0.68%) |
Aug 27, 2008 | 27.31 | 27.81 | 27.28 | 27.66 | 1,516,637 | +0.56(+2.06%) |
Aug 26, 2008 | 26.98 | 27.54 | 26.92 | 27.11 | 1,580,533 | -0.11(-0.39%) |
Aug 25, 2008 | 27.71 | 27.81 | 27.10 | 27.21 | 1,447,561 | -0.65(-2.34%) |
Aug 22, 2008 | 28.19 | 28.30 | 27.62 | 27.86 | 1,007,969 | -0.26(-0.94%) |
Aug 21, 2008 | 27.77 | 28.22 | 27.77 | 28.13 | 2,504,047 | +0.46(+1.68%) |
Aug 20, 2008 | 27.21 | 27.73 | 27.16 | 27.66 | 2,235,977 | +0.83(+3.11%) |
Aug 19, 2008 | 26.06 | 26.97 | 25.87 | 26.83 | 2,345,590 | +0.39(+1.49%) |
Aug 18, 2008 | 27.15 | 27.44 | 26.29 | 26.43 | 1,685,591 | -0.46(-1.70%) |
Aug 15, 2008 | 27.25 | 27.49 | 26.73 | 26.89 | 0 | -0.49(-1.80%) |
Aug 14, 2008 | 27.33 | 27.74 | 27.26 | 27.39 | 2,236,726 | +0.05(+0.19%) |
Aug 13, 2008 | 26.57 | 27.39 | 26.25 | 27.33 | 3,065,044 | +0.66(+2.49%) |
Aug 12, 2008 | 26.87 | 27.08 | 26.59 | 26.67 | 2,826,552 | -0.19(-0.72%) |
Aug 11, 2008 | 27.68 | 27.77 | 26.55 | 26.86 | 7,724,106 | -0.85(-3.07%) |
Aug 08, 2008 | 27.68 | 27.96 | 27.63 | 27.72 | 2,011,308 | -0.51(-1.81%) |
Aug 07, 2008 | 28.73 | 28.73 | 28.19 | 28.23 | 1,348,888 | -0.66(-2.28%) |
Aug 06, 2008 | 28.21 | 28.89 | 28.10 | 28.89 | 1,563,536 | +0.79(+2.80%) |
Aug 05, 2008 | 27.85 | 28.32 | 27.76 | 28.10 | 2,825,160 | +0.22(+0.80%) |
Aug 04, 2008 | 28.70 | 28.70 | 27.76 | 27.87 | 2,478,564 | -1.07(-3.70%) |
Aug 01, 2008 | 29.61 | 29.71 | 28.87 | 28.94 | 1,533,651 | -0.73(-2.48%) |
Jul 31, 2008 | 30.00 | 30.06 | 29.67 | 29.68 | 1,024,067 | -0.52(-1.71%) |
Jul 30, 2008 | 29.20 | 30.20 | 29.11 | 30.20 | 8,214,521 | +1.25(+4.30%) |
Jul 29, 2008 | 28.95 | 29.01 | 28.53 | 28.95 | 1,520,365 | +0.66(+2.35%) |
Jul 28, 2008 | 28.62 | 28.87 | 28.26 | 28.29 | 1,543,654 | -0.16(-0.56%) |
Jul 25, 2008 | 28.27 | 28.62 | 28.07 | 28.44 | 2,114,338 | +0.06(+0.21%) |
Jul 24, 2008 | 29.42 | 29.74 | 28.39 | 28.39 | 1,683,435 | -1.15(-3.90%) |
Jul 23, 2008 | 29.82 | 30.17 | 29.44 | 29.54 | 71,587,728 | -0.27(-0.92%) |
Jul 22, 2008 | 29.91 | 29.95 | 29.51 | 29.81 | 2,815,781 | -0.48(-1.58%) |
Jul 21, 2008 | 30.21 | 30.38 | 30.05 | 30.29 | 1,830,968 | +0.41(+1.36%) |
Jul 18, 2008 | 29.93 | 30.23 | 29.55 | 29.89 | 1,987,449 | +0.10(+0.34%) |
Jul 17, 2008 | 30.20 | 30.41 | 29.47 | 29.78 | 3,604,782 | -0.39(-1.28%) |
Jul 16, 2008 | 29.88 | 30.27 | 29.53 | 30.17 | 2,884,148 | +0.42(+1.41%) |
Jul 15, 2008 | 29.57 | 30.18 | 29.07 | 29.75 | 4,263,326 | -0.25(-0.83%) |
Jul 14, 2008 | 30.45 | 30.45 | 29.98 | 30.00 | 2,590,506 | +0.24(+0.80%) |
Jul 11, 2008 | 29.73 | 30.27 | 29.44 | 29.76 | 4,305,277 | -0.21(-0.71%) |
Jul 10, 2008 | 29.33 | 30.00 | 29.07 | 29.97 | 5,345,883 | +0.64(+2.17%) |
Jul 09, 2008 | 29.94 | 30.31 | 29.21 | 29.33 | 6,388,983 | -0.63(-2.09%) |
Jul 08, 2008 | 29.86 | 30.08 | 29.07 | 29.96 | 5,837,329 | -0.03(-0.11%) |
Jul 07, 2008 | 30.13 | 30.66 | 29.70 | 29.99 | 5,498,409 | -0.04(-0.13%) |
Jul 04, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | +0.00(+0.00%) |
Jul 03, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | -0.29(-0.97%) |
Jul 02, 2008 | 31.89 | 32.09 | 30.33 | 30.33 | 5,360,100 | -1.28(-4.04%) |
Jul 01, 2008 | 31.49 | 31.90 | 31.14 | 31.60 | 6,935,940 | -0.72(-2.24%) |
Jun 30, 2008 | 32.23 | 32.60 | 32.20 | 32.32 | 2,561,734 | +0.39(+1.21%) |
Jun 27, 2008 | 31.77 | 32.20 | 31.70 | 31.94 | 2,705,300 | -0.01(-0.03%) |
Jun 26, 2008 | 32.21 | 32.51 | 31.74 | 31.95 | 5,174,726 | -0.86(-2.63%) |
Jun 25, 2008 | 32.14 | 33.08 | 32.02 | 32.81 | 4,437,223 | +0.90(+2.81%) |
Jun 24, 2008 | 31.79 | 32.41 | 31.46 | 31.91 | 4,259,863 | +0.00(+0.00%) |
Jun 23, 2008 | 32.09 | 32.13 | 31.76 | 31.91 | 4,119,572 | -0.21(-0.64%) |
Jun 20, 2008 | 32.91 | 33.00 | 32.08 | 32.12 | 4,686,029 | -0.98(-2.97%) |
Jun 19, 2008 | 33.25 | 33.36 | 32.96 | 33.10 | 4,918,407 | -0.14(-0.43%) |
Jun 18, 2008 | 33.50 | 33.50 | 32.83 | 33.24 | 2,637,316 | -0.35(-1.04%) |
Jun 17, 2008 | 33.50 | 33.83 | 33.33 | 33.59 | 3,466,728 | +0.59(+1.79%) |
Jun 16, 2008 | 32.70 | 33.28 | 32.70 | 33.00 | 2,008,182 | +0.06(+0.17%) |
Jun 13, 2008 | 33.09 | 33.24 | 32.72 | 32.94 | 3,173,724 | +0.16(+0.50%) |
Jun 12, 2008 | 32.56 | 33.20 | 32.56 | 32.78 | 6,229,506 | +0.44(+1.36%) |
Jun 11, 2008 | 32.84 | 33.03 | 32.30 | 32.34 | 4,210,298 | -0.50(-1.52%) |
Jun 10, 2008 | 33.03 | 33.45 | 32.54 | 32.84 | 7,523,411 | -1.10(-3.25%) |
Jun 09, 2008 | 34.21 | 34.21 | 33.50 | 33.94 | 2,262,383 | +0.04(+0.11%) |
Jun 06, 2008 | 34.98 | 35.02 | 33.90 | 33.90 | 3,652,790 | -1.11(-3.16%) |
Jun 05, 2008 | 34.07 | 35.03 | 33.93 | 35.01 | 6,586,275 | +1.46(+4.34%) |
Jun 04, 2008 | 34.09 | 34.15 | 33.53 | 33.55 | 9,934,228 | -0.70(-2.04%) |
Jun 03, 2008 | 35.11 | 35.13 | 34.15 | 34.25 | 5,248,700 | -0.76(-2.17%) |