Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.00 | 31.47 | 30.97 | 31.18 | 5,030,612 | -0.28(-0.88%) |
Aug 28, 2008 | 31.09 | 31.46 | 30.85 | 31.46 | 5,062,504 | +0.65(+2.11%) |
Aug 27, 2008 | 30.57 | 30.90 | 30.33 | 30.81 | 3,784,152 | +0.28(+0.90%) |
Aug 26, 2008 | 30.77 | 31.00 | 30.12 | 30.53 | 4,896,042 | -0.39(-1.26%) |
Aug 25, 2008 | 31.10 | 31.21 | 30.86 | 30.92 | 5,643,277 | -0.37(-1.17%) |
Aug 22, 2008 | 30.25 | 31.31 | 30.24 | 31.29 | 5,321,179 | +1.11(+3.67%) |
Aug 21, 2008 | 30.08 | 30.46 | 29.67 | 30.18 | 3,719,510 | -0.10(-0.33%) |
Aug 20, 2008 | 30.07 | 30.38 | 29.62 | 30.28 | 4,339,037 | +0.11(+0.37%) |
Aug 19, 2008 | 30.14 | 30.73 | 29.89 | 30.16 | 7,473,994 | -0.36(-1.18%) |
Aug 18, 2008 | 31.44 | 31.44 | 30.42 | 30.52 | 4,545,379 | -0.87(-2.77%) |
Aug 15, 2008 | 30.76 | 31.48 | 30.65 | 31.39 | 0 | +0.66(+2.16%) |
Aug 14, 2008 | 30.14 | 30.97 | 30.08 | 30.73 | 3,858,279 | +0.28(+0.93%) |
Aug 13, 2008 | 30.50 | 30.83 | 29.86 | 30.45 | 4,526,484 | -0.28(-0.92%) |
Aug 12, 2008 | 30.67 | 31.12 | 30.52 | 30.73 | 4,938,203 | -0.44(-1.40%) |
Aug 11, 2008 | 31.33 | 31.53 | 30.83 | 31.17 | 4,276,893 | -0.18(-0.56%) |
Aug 08, 2008 | 30.37 | 31.43 | 30.16 | 31.34 | 4,138,364 | +0.91(+2.99%) |
Aug 07, 2008 | 31.16 | 31.36 | 30.26 | 30.43 | 5,867,162 | -0.96(-3.06%) |
Aug 06, 2008 | 31.50 | 31.58 | 31.28 | 31.39 | 5,902,201 | -0.27(-0.85%) |
Aug 05, 2008 | 31.63 | 31.70 | 31.15 | 31.66 | 7,196,902 | +0.34(+1.08%) |
Aug 04, 2008 | 31.00 | 31.57 | 30.90 | 31.32 | 4,536,273 | +0.21(+0.68%) |
Aug 01, 2008 | 31.24 | 31.43 | 30.65 | 31.11 | 4,247,426 | -0.04(-0.14%) |
Jul 31, 2008 | 31.13 | 31.59 | 31.00 | 31.15 | 5,934,848 | -0.24(-0.76%) |
Jul 30, 2008 | 30.92 | 31.95 | 30.78 | 31.39 | 6,091,026 | +0.82(+2.68%) |
Jul 29, 2008 | 29.80 | 30.64 | 29.56 | 30.57 | 7,923,652 | +0.85(+2.85%) |
Jul 28, 2008 | 29.83 | 30.45 | 29.66 | 29.73 | 5,709,471 | -0.16(-0.54%) |
Jul 25, 2008 | 30.57 | 30.76 | 29.66 | 29.89 | 5,504,541 | -0.39(-1.28%) |
Jul 24, 2008 | 32.23 | 32.37 | 30.18 | 30.28 | 7,359,012 | -1.92(-5.96%) |
Jul 23, 2008 | 31.22 | 32.73 | 31.07 | 32.20 | 10,267,294 | +0.66(+2.10%) |
Jul 22, 2008 | 30.36 | 31.77 | 29.66 | 31.53 | 7,752,950 | +1.12(+3.67%) |
Jul 21, 2008 | 30.71 | 31.04 | 30.24 | 30.42 | 5,189,297 | -0.61(-1.98%) |
Jul 18, 2008 | 30.50 | 31.20 | 29.33 | 31.03 | 7,234,377 | +0.50(+1.64%) |
Jul 17, 2008 | 31.43 | 31.77 | 29.73 | 30.53 | 10,029,335 | -0.32(-1.05%) |
Jul 16, 2008 | 29.52 | 30.97 | 29.13 | 30.86 | 8,114,957 | +1.56(+5.33%) |
Jul 15, 2008 | 29.71 | 30.67 | 29.28 | 29.29 | 7,748,421 | -0.70(-2.33%) |
Jul 14, 2008 | 31.47 | 31.72 | 29.85 | 29.99 | 7,174,691 | -1.16(-3.72%) |
Jul 11, 2008 | 30.65 | 31.55 | 30.30 | 31.15 | 7,232,184 | +0.23(+0.73%) |
Jul 10, 2008 | 30.75 | 31.52 | 30.66 | 30.93 | 6,671,141 | +0.21(+0.69%) |
Jul 09, 2008 | 31.48 | 31.61 | 30.67 | 30.71 | 6,509,851 | -0.78(-2.49%) |
Jul 08, 2008 | 30.52 | 31.77 | 30.20 | 31.50 | 7,010,472 | +0.94(+3.07%) |
Jul 07, 2008 | 31.41 | 31.79 | 30.37 | 30.56 | 7,223,945 | -0.75(-2.39%) |
Jul 04, 2008 | 31.33 | 31.62 | 31.22 | 31.31 | 3,601,873 | +0.00(+0.00%) |
Jul 03, 2008 | 31.33 | 31.62 | 31.22 | 31.31 | 3,601,873 | +0.18(+0.59%) |
Jul 02, 2008 | 31.55 | 31.73 | 31.08 | 31.12 | 9,821,405 | -0.25(-0.81%) |
Jul 01, 2008 | 30.50 | 31.47 | 30.46 | 31.38 | 6,477,016 | +0.73(+2.40%) |
Jun 30, 2008 | 31.26 | 31.38 | 30.57 | 30.64 | 9,822,848 | -0.64(-2.03%) |
Jun 27, 2008 | 31.25 | 31.58 | 31.08 | 31.28 | 7,030,649 | +0.13(+0.43%) |
Jun 26, 2008 | 31.38 | 31.80 | 31.14 | 31.14 | 6,305,002 | -0.61(-1.91%) |
Jun 25, 2008 | 32.33 | 32.33 | 31.65 | 31.75 | 5,655,832 | +0.02(+0.07%) |
Jun 24, 2008 | 31.66 | 32.10 | 31.40 | 31.73 | 6,070,653 | +0.07(+0.22%) |
Jun 23, 2008 | 32.42 | 32.55 | 31.61 | 31.66 | 5,817,796 | -0.56(-1.73%) |
Jun 20, 2008 | 32.69 | 32.69 | 32.08 | 32.22 | 9,713,851 | -0.56(-1.70%) |
Jun 19, 2008 | 33.02 | 33.21 | 32.53 | 32.78 | 5,478,249 | -0.20(-0.60%) |
Jun 18, 2008 | 33.16 | 33.57 | 32.75 | 32.97 | 3,871,456 | -0.39(-1.16%) |
Jun 17, 2008 | 34.17 | 34.36 | 33.36 | 33.36 | 3,665,000 | -0.67(-1.97%) |
Jun 16, 2008 | 33.52 | 34.39 | 33.21 | 34.03 | 3,128,061 | +0.25(+0.75%) |
Jun 13, 2008 | 34.36 | 34.36 | 33.28 | 33.78 | 4,289,351 | +0.02(+0.06%) |
Jun 12, 2008 | 33.23 | 34.09 | 33.18 | 33.76 | 4,104,225 | +0.82(+2.49%) |
Jun 11, 2008 | 34.20 | 34.20 | 32.87 | 32.94 | 4,464,677 | -1.26(-3.68%) |
Jun 10, 2008 | 34.34 | 34.46 | 33.47 | 34.20 | 6,013,725 | +0.45(+1.34%) |
Jun 09, 2008 | 33.51 | 34.16 | 33.51 | 33.74 | 3,968,808 | +0.38(+1.14%) |
Jun 06, 2008 | 35.10 | 35.10 | 33.29 | 33.36 | 5,207,922 | -2.11(-5.95%) |
Jun 05, 2008 | 34.92 | 35.54 | 34.74 | 35.47 | 2,799,574 | +0.71(+2.05%) |
Jun 04, 2008 | 34.58 | 35.23 | 34.58 | 34.76 | 2,450,369 | -0.05(-0.14%) |
Jun 03, 2008 | 35.05 | 35.20 | 34.57 | 34.81 | 3,286,574 | +0.01(+0.04%) |