Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.43 | 29.46 | 29.00 | 29.14 | 36,090,504 | -0.35(-1.18%) |
Aug 28, 2008 | 29.35 | 29.55 | 29.27 | 29.49 | 40,146,388 | +0.20(+0.70%) |
Aug 27, 2008 | 28.92 | 29.36 | 28.84 | 29.29 | 40,515,288 | +0.61(+2.13%) |
Aug 26, 2008 | 28.71 | 28.86 | 28.52 | 28.68 | 35,047,268 | +0.05(+0.18%) |
Aug 25, 2008 | 29.14 | 29.18 | 28.61 | 28.63 | 42,521,948 | -0.60(-2.07%) |
Aug 22, 2008 | 29.43 | 29.44 | 28.87 | 29.23 | 26,522,180 | -0.02(-0.07%) |
Aug 21, 2008 | 28.92 | 29.43 | 28.87 | 29.25 | 36,942,724 | -0.04(-0.15%) |
Aug 20, 2008 | 28.95 | 29.32 | 28.86 | 29.30 | 54,443,052 | +0.73(+2.55%) |
Aug 19, 2008 | 28.47 | 28.66 | 28.18 | 28.57 | 80,394,864 | -0.24(-0.84%) |
Aug 18, 2008 | 29.38 | 29.47 | 28.57 | 28.81 | 47,517,044 | -0.49(-1.69%) |
Aug 15, 2008 | 29.65 | 29.80 | 29.25 | 29.30 | 0 | -0.47(-1.56%) |
Aug 14, 2008 | 29.37 | 29.89 | 29.36 | 29.77 | 47,024,276 | +0.39(+1.31%) |
Aug 13, 2008 | 29.14 | 29.49 | 28.85 | 29.38 | 71,361,104 | -0.01(-0.02%) |
Aug 12, 2008 | 29.41 | 29.62 | 29.10 | 29.39 | 54,184,384 | -0.25(-0.83%) |
Aug 11, 2008 | 29.77 | 29.94 | 29.53 | 29.64 | 59,650,384 | -0.31(-1.04%) |
Aug 08, 2008 | 29.52 | 30.05 | 29.41 | 29.95 | 70,352,584 | +0.07(+0.24%) |
Aug 07, 2008 | 30.36 | 30.42 | 29.79 | 29.88 | 52,420,500 | -1.06(-3.43%) |
Aug 06, 2008 | 30.27 | 30.94 | 30.24 | 30.94 | 47,229,152 | +0.60(+1.99%) |
Aug 05, 2008 | 29.98 | 30.41 | 29.84 | 30.34 | 58,477,128 | +0.39(+1.29%) |
Aug 04, 2008 | 30.53 | 30.62 | 29.81 | 29.95 | 76,406,440 | -0.95(-3.06%) |
Aug 01, 2008 | 31.44 | 31.44 | 30.68 | 30.90 | 49,977,728 | -0.21(-0.68%) |
Jul 31, 2008 | 31.17 | 31.79 | 31.04 | 31.11 | 90,583,824 | -0.71(-2.24%) |
Jul 30, 2008 | 31.63 | 32.31 | 30.58 | 31.82 | 52,471,960 | -0.33(-1.04%) |
Jul 29, 2008 | 30.56 | 32.16 | 30.39 | 32.16 | 39,772,000 | +1.59(+5.21%) |
Jul 28, 2008 | 31.03 | 31.10 | 30.38 | 30.56 | 31,303,506 | -0.43(-1.39%) |
Jul 25, 2008 | 31.04 | 31.11 | 30.73 | 30.99 | 36,427,524 | +0.21(+0.69%) |
Jul 24, 2008 | 31.77 | 32.02 | 30.26 | 30.78 | 46,383,472 | -1.18(-3.70%) |
Jul 23, 2008 | 32.08 | 32.27 | 31.85 | 31.96 | 586,940,160 | +0.05(+0.14%) |
Jul 22, 2008 | 31.50 | 31.92 | 31.30 | 31.92 | 65,932,360 | +0.02(+0.06%) |
Jul 21, 2008 | 31.70 | 31.99 | 31.65 | 31.90 | 58,208,764 | +0.39(+1.24%) |
Jul 18, 2008 | 31.52 | 31.78 | 31.39 | 31.51 | 69,985,256 | -0.27(-0.86%) |
Jul 17, 2008 | 31.81 | 32.07 | 31.55 | 31.78 | 121,820,864 | +0.15(+0.47%) |
Jul 16, 2008 | 30.74 | 31.71 | 30.58 | 31.63 | 99,936,664 | +0.89(+2.89%) |
Jul 15, 2008 | 30.79 | 31.30 | 30.22 | 30.74 | 146,817,168 | -0.52(-1.67%) |
Jul 14, 2008 | 31.74 | 31.91 | 30.37 | 31.27 | 66,840,152 | -0.04(-0.12%) |
Jul 11, 2008 | 31.27 | 31.76 | 30.99 | 31.30 | 102,144,456 | -0.21(-0.67%) |
Jul 10, 2008 | 31.34 | 31.67 | 31.00 | 31.52 | 113,592,872 | +0.56(+1.81%) |
Jul 09, 2008 | 31.73 | 31.98 | 30.87 | 30.96 | 122,958,456 | -0.64(-2.02%) |
Jul 08, 2008 | 31.16 | 31.62 | 30.75 | 31.59 | 125,805,880 | +0.38(+1.23%) |
Jul 07, 2008 | 31.58 | 31.91 | 30.93 | 31.21 | 116,522,528 | -0.11(-0.36%) |
Jul 04, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,765,808 | -0.09(-0.29%) |
Jul 02, 2008 | 32.48 | 32.58 | 31.33 | 31.41 | 106,309,904 | -0.92(-2.85%) |
Jul 01, 2008 | 32.18 | 32.46 | 31.73 | 32.33 | 121,760,448 | -0.59(-1.78%) |
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,429,640 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.84 | 32.33 | 32.67 | 74,879,440 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,008,824 | -1.15(-3.43%) |
Jun 25, 2008 | 33.08 | 33.79 | 33.08 | 33.51 | 89,073,400 | +0.28(+0.85%) |
Jun 24, 2008 | 33.20 | 33.61 | 32.92 | 33.23 | 76,004,224 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.38 | 68,978,464 | +0.10(+0.29%) |
Jun 20, 2008 | 33.85 | 33.93 | 33.21 | 33.28 | 129,723,792 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.07 | 34.40 | 72,833,264 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.01 | 34.35 | 66,804,292 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.83 | 34.49 | 34.52 | 52,237,136 | +0.15(+0.42%) |
Jun 16, 2008 | 34.23 | 34.50 | 34.14 | 34.37 | 47,329,836 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.73 | 34.25 | 58,570,872 | +0.37(+1.08%) |
Jun 12, 2008 | 33.95 | 34.39 | 33.73 | 33.89 | 81,312,800 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.67 | 33.69 | 99,142,864 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,114,112 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.37 | 34.59 | 35.01 | 67,789,688 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,949,156 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,680,808 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.30 | 64,048,964 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.61 | 61,558,584 | -0.65(-1.81%) |