Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.51 | 32.61 | 30.50 | 32.11 | 5,545,222 | +0.32(+1.01%) |
Aug 28, 2008 | 30.75 | 31.81 | 30.14 | 31.79 | 6,748,283 | +1.71(+5.68%) |
Aug 27, 2008 | 29.37 | 30.47 | 28.84 | 30.08 | 6,052,060 | +0.66(+2.25%) |
Aug 26, 2008 | 30.25 | 30.58 | 28.82 | 29.41 | 11,319,379 | -0.77(-2.54%) |
Aug 25, 2008 | 31.53 | 31.61 | 30.09 | 30.18 | 7,028,899 | -1.92(-5.99%) |
Aug 22, 2008 | 31.12 | 32.11 | 30.68 | 32.11 | 7,896,520 | +1.79(+5.90%) |
Aug 21, 2008 | 29.71 | 30.32 | 29.36 | 30.32 | 6,650,961 | -0.11(-0.37%) |
Aug 20, 2008 | 29.71 | 30.53 | 28.69 | 30.43 | 8,210,071 | +0.93(+3.16%) |
Aug 19, 2008 | 30.81 | 30.81 | 28.99 | 29.50 | 9,131,968 | -1.74(-5.58%) |
Aug 18, 2008 | 32.19 | 32.20 | 30.86 | 31.24 | 6,835,340 | -1.05(-3.26%) |
Aug 15, 2008 | 31.86 | 33.45 | 31.50 | 32.29 | 6,480,550 | +0.62(+1.95%) |
Aug 14, 2008 | 29.94 | 32.24 | 29.77 | 31.68 | 9,311,559 | +1.67(+5.56%) |
Aug 13, 2008 | 32.20 | 32.22 | 29.24 | 30.01 | 16,988,980 | -2.23(-6.92%) |
Aug 12, 2008 | 34.36 | 34.36 | 31.97 | 32.24 | 12,477,005 | -2.53(-7.28%) |
Aug 11, 2008 | 33.30 | 35.38 | 32.77 | 34.77 | 9,771,843 | +1.47(+4.40%) |
Aug 08, 2008 | 32.04 | 33.75 | 31.32 | 33.31 | 7,327,285 | +1.25(+3.89%) |
Aug 07, 2008 | 33.02 | 34.07 | 31.61 | 32.06 | 8,949,452 | -1.74(-5.14%) |
Aug 06, 2008 | 33.77 | 33.88 | 32.65 | 33.80 | 7,048,454 | -0.26(-0.75%) |
Aug 05, 2008 | 32.89 | 34.53 | 32.17 | 34.05 | 8,924,576 | +1.86(+5.79%) |
Aug 04, 2008 | 31.58 | 32.89 | 30.60 | 32.19 | 8,825,468 | +0.61(+1.93%) |
Aug 01, 2008 | 31.05 | 31.89 | 29.88 | 31.58 | 9,487,292 | +0.71(+2.31%) |
Jul 31, 2008 | 30.41 | 31.74 | 29.33 | 30.87 | 8,779,439 | +0.10(+0.32%) |
Jul 30, 2008 | 30.50 | 31.67 | 29.61 | 30.77 | 12,689,587 | +0.53(+1.74%) |
Jul 29, 2008 | 27.66 | 30.40 | 27.51 | 30.24 | 12,206,156 | +2.83(+10.31%) |
Jul 28, 2008 | 28.80 | 30.25 | 27.21 | 27.41 | 10,965,652 | -1.39(-4.83%) |
Jul 25, 2008 | 29.68 | 30.06 | 28.03 | 28.81 | 12,210,546 | -0.72(-2.44%) |
Jul 24, 2008 | 32.37 | 33.26 | 29.24 | 29.53 | 15,685,020 | -2.95(-9.10%) |
Jul 23, 2008 | 30.74 | 34.14 | 30.74 | 32.48 | 26,560,212 | +2.67(+8.95%) |
Jul 22, 2008 | 25.71 | 30.18 | 23.67 | 29.81 | 22,089,610 | +4.15(+16.17%) |
Jul 21, 2008 | 27.07 | 27.87 | 24.99 | 25.66 | 15,958,131 | -0.42(-1.61%) |
Jul 18, 2008 | 26.17 | 26.65 | 25.07 | 26.08 | 12,518,776 | +0.09(+0.35%) |
Jul 17, 2008 | 24.93 | 26.61 | 23.37 | 25.99 | 20,576,530 | +2.07(+8.64%) |
Jul 16, 2008 | 21.05 | 23.93 | 20.63 | 23.93 | 17,911,010 | +3.65(+17.98%) |
Jul 15, 2008 | 20.70 | 22.36 | 19.24 | 20.28 | 20,904,182 | -0.98(-4.60%) |
Jul 14, 2008 | 23.77 | 23.87 | 21.12 | 21.26 | 16,096,616 | -2.00(-8.60%) |
Jul 11, 2008 | 23.24 | 24.08 | 22.55 | 23.26 | 14,095,579 | -0.41(-1.75%) |
Jul 10, 2008 | 23.63 | 24.55 | 23.30 | 23.67 | 13,201,353 | -0.40(-1.66%) |
Jul 09, 2008 | 26.55 | 26.95 | 23.99 | 24.07 | 12,283,180 | -2.40(-9.06%) |
Jul 08, 2008 | 23.87 | 26.54 | 23.69 | 26.47 | 16,073,867 | +2.61(+10.93%) |
Jul 07, 2008 | 26.65 | 27.60 | 23.24 | 23.86 | 19,677,380 | -5.47(-18.65%) |
Jul 04, 2008 | 30.70 | 31.12 | 29.11 | 29.33 | 5,246,512 | +3.08(+11.73%) |
Jul 03, 2008 | 27.48 | 27.85 | 26.05 | 26.25 | 5,859,566 | -0.94(-3.46%) |
Jul 02, 2008 | 27.71 | 28.46 | 27.14 | 27.19 | 9,382,198 | +0.09(+0.33%) |
Jul 01, 2008 | 26.75 | 27.50 | 25.81 | 27.10 | 14,028,532 | -0.13(-0.47%) |
Jun 30, 2008 | 27.86 | 28.47 | 26.38 | 27.23 | 12,097,737 | -0.62(-2.21%) |
Jun 27, 2008 | 28.06 | 28.25 | 27.26 | 27.84 | 9,627,505 | +0.07(+0.24%) |
Jun 26, 2008 | 27.12 | 28.22 | 26.51 | 27.78 | 13,782,826 | -0.06(-0.22%) |
Jun 25, 2008 | 28.48 | 29.63 | 27.72 | 27.84 | 13,206,274 | -0.28(-0.99%) |
Jun 24, 2008 | 26.68 | 28.63 | 26.55 | 28.11 | 13,699,150 | +1.10(+4.06%) |
Jun 23, 2008 | 28.15 | 29.02 | 26.90 | 27.02 | 17,760,554 | -1.00(-3.57%) |
Jun 20, 2008 | 24.84 | 28.48 | 24.31 | 28.02 | 39,808,924 | +1.46(+5.49%) |
Jun 19, 2008 | 27.78 | 28.18 | 24.97 | 26.56 | 27,108,162 | -1.22(-4.38%) |
Jun 18, 2008 | 29.45 | 29.45 | 27.00 | 27.78 | 39,475,552 | -2.75(-9.01%) |
Jun 17, 2008 | 33.74 | 33.85 | 30.49 | 30.53 | 13,496,147 | -2.96(-8.84%) |
Jun 16, 2008 | 33.07 | 34.00 | 32.54 | 33.49 | 6,211,696 | +0.29(+0.88%) |
Jun 13, 2008 | 33.21 | 33.80 | 31.80 | 33.20 | 11,360,486 | +0.14(+0.43%) |
Jun 12, 2008 | 32.95 | 34.29 | 32.71 | 33.05 | 8,515,109 | +0.34(+1.03%) |
Jun 11, 2008 | 34.56 | 34.68 | 32.61 | 32.71 | 8,018,907 | -1.85(-5.35%) |
Jun 10, 2008 | 33.47 | 35.17 | 33.47 | 34.56 | 7,294,692 | +0.56(+1.66%) |
Jun 09, 2008 | 34.96 | 35.59 | 33.56 | 34.00 | 7,290,701 | -0.82(-2.35%) |
Jun 06, 2008 | 36.66 | 36.66 | 34.74 | 34.82 | 8,471,342 | -2.13(-5.76%) |
Jun 05, 2008 | 37.15 | 37.34 | 36.50 | 36.95 | 6,293,909 | +0.01(+0.02%) |
Jun 04, 2008 | 37.47 | 37.90 | 36.80 | 36.94 | 5,748,486 | -1.04(-2.75%) |
Jun 03, 2008 | 38.90 | 38.98 | 37.41 | 37.98 | 4,337,837 | -0.68(-1.77%) |