Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.67 | 27.73 | 27.42 | 27.50 | 6,685,794 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.88 | 27.24 | 27.50 | 10,198,833 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,884,082 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,501,632 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,520 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,394,351 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.86 | 18,986,844 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,999,144 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,540,406 | -0.04(-0.14%) |
Aug 18, 2008 | 27.88 | 27.92 | 27.36 | 27.44 | 12,859,655 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.75 | 27.35 | 27.44 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,934,314 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,990,254 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.89 | 29.09 | 10,827,477 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,070,239 | +0.10(+0.37%) |
Aug 08, 2008 | 28.40 | 28.84 | 28.30 | 28.64 | 11,857,051 | -0.63(-2.15%) |
Aug 07, 2008 | 29.75 | 29.82 | 29.22 | 29.27 | 10,463,406 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,290,295 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.77 | 28.43 | 28.74 | 12,788,578 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,712,307 | -0.48(-1.63%) |
Aug 01, 2008 | 29.51 | 29.55 | 29.14 | 29.20 | 13,370,252 | -0.11(-0.39%) |
Jul 31, 2008 | 29.52 | 29.68 | 29.22 | 29.31 | 15,520,211 | -0.31(-1.05%) |
Jul 30, 2008 | 28.89 | 29.62 | 28.80 | 29.62 | 22,624,612 | +0.88(+3.07%) |
Jul 29, 2008 | 28.74 | 29.53 | 28.62 | 28.74 | 19,511,272 | -0.74(-2.52%) |
Jul 28, 2008 | 29.77 | 29.77 | 29.38 | 29.49 | 10,364,816 | +0.11(+0.37%) |
Jul 25, 2008 | 29.52 | 29.73 | 29.21 | 29.38 | 9,197,720 | +0.31(+1.07%) |
Jul 24, 2008 | 29.25 | 29.55 | 28.89 | 29.07 | 10,955,783 | -0.50(-1.68%) |
Jul 23, 2008 | 30.04 | 30.06 | 29.42 | 29.56 | 12,192,598 | -0.48(-1.59%) |
Jul 22, 2008 | 30.52 | 30.52 | 29.79 | 30.04 | 12,011,196 | -0.01(-0.05%) |
Jul 21, 2008 | 29.79 | 30.11 | 29.61 | 30.05 | 9,236,096 | +0.28(+0.95%) |
Jul 18, 2008 | 29.51 | 29.92 | 29.39 | 29.77 | 9,965,607 | +0.42(+1.45%) |
Jul 17, 2008 | 29.68 | 29.87 | 29.02 | 29.35 | 13,900,116 | -0.05(-0.18%) |
Jul 16, 2008 | 29.61 | 29.65 | 29.01 | 29.40 | 13,820,697 | -0.33(-1.11%) |
Jul 15, 2008 | 30.52 | 30.61 | 29.71 | 29.73 | 10,044,125 | -0.96(-3.12%) |
Jul 14, 2008 | 30.84 | 30.94 | 30.40 | 30.69 | 8,835,869 | -0.10(-0.33%) |
Jul 11, 2008 | 31.32 | 31.35 | 30.40 | 30.79 | 11,292,962 | -0.18(-0.57%) |
Jul 10, 2008 | 30.86 | 31.00 | 30.36 | 30.96 | 11,357,339 | +0.21(+0.70%) |
Jul 09, 2008 | 31.02 | 31.48 | 30.68 | 30.75 | 10,876,783 | -0.68(-2.16%) |
Jul 08, 2008 | 31.55 | 31.58 | 31.01 | 31.43 | 9,907,439 | -0.28(-0.87%) |
Jul 07, 2008 | 31.88 | 32.30 | 31.40 | 31.70 | 14,764,307 | +0.05(+0.17%) |
Jul 04, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 31.74 | 31.20 | 31.65 | 10,963,852 | +0.38(+1.22%) |
Jul 02, 2008 | 32.39 | 32.54 | 31.25 | 31.27 | 15,803,976 | -1.25(-3.86%) |
Jul 01, 2008 | 32.88 | 32.97 | 32.13 | 32.52 | 13,656,435 | -0.67(-2.01%) |
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.19 | 10,467,187 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.06 | 32.34 | 10,994,891 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,760,017 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.21 | 32.84 | 14,267,852 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.46 | 32.02 | 32.10 | 8,435,317 | -0.38(-1.18%) |
Jun 23, 2008 | 31.91 | 32.51 | 31.91 | 32.48 | 9,524,294 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.34 | 31.82 | 32.13 | 8,418,187 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,044,586 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,302,160 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,538,545 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.86 | 7,600,229 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.63 | 11,479,353 | -0.35(-1.06%) |
Jun 12, 2008 | 32.97 | 33.22 | 32.88 | 32.98 | 8,266,655 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.67 | 33.21 | 33.34 | 11,346,872 | +0.66(+2.01%) |
Jun 10, 2008 | 32.63 | 33.18 | 32.31 | 32.68 | 11,546,481 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.28 | 33.68 | 9,233,908 | +0.82(+2.48%) |
Jun 06, 2008 | 33.36 | 33.39 | 32.69 | 32.87 | 14,244,784 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.36 | 33.12 | 13,145,506 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,162,204 | -1.29(-3.85%) |
Jun 03, 2008 | 34.01 | 34.04 | 33.41 | 33.49 | 10,713,041 | -0.39(-1.15%) |