Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.19 | 30.23 | 29.67 | 29.78 | 0 | -0.63(-2.07%) |
Aug 28, 2008 | 30.55 | 30.74 | 29.71 | 30.41 | 4,458,027 | +0.45(+1.49%) |
Aug 27, 2008 | 29.68 | 30.05 | 29.52 | 29.96 | 4,140,504 | +0.53(+1.79%) |
Aug 26, 2008 | 29.08 | 29.46 | 28.92 | 29.43 | 4,944,474 | +0.56(+1.93%) |
Aug 25, 2008 | 29.25 | 29.71 | 28.73 | 28.87 | 5,050,222 | -0.49(-1.68%) |
Aug 22, 2008 | 29.56 | 30.06 | 28.98 | 29.37 | 8,143,537 | -0.57(-1.90%) |
Aug 21, 2008 | 29.79 | 30.06 | 29.65 | 29.94 | 9,436,488 | +0.60(+2.04%) |
Aug 20, 2008 | 28.77 | 29.34 | 28.74 | 29.34 | 9,629,479 | +1.28(+4.56%) |
Aug 19, 2008 | 27.03 | 28.11 | 26.72 | 28.06 | 13,159,814 | +0.41(+1.47%) |
Aug 18, 2008 | 28.04 | 28.35 | 27.34 | 27.65 | 8,371,382 | +0.11(+0.40%) |
Aug 15, 2008 | 27.45 | 27.57 | 27.07 | 27.54 | 0 | -0.50(-1.78%) |
Aug 14, 2008 | 28.47 | 28.86 | 27.83 | 28.04 | 10,899,511 | -0.08(-0.30%) |
Aug 13, 2008 | 27.06 | 28.27 | 27.03 | 28.13 | 14,875,102 | +0.93(+3.42%) |
Aug 12, 2008 | 26.91 | 27.23 | 26.63 | 27.20 | 10,900,891 | +0.19(+0.69%) |
Aug 11, 2008 | 27.29 | 27.54 | 26.67 | 27.01 | 7,647,282 | -0.76(-2.75%) |
Aug 08, 2008 | 27.64 | 27.83 | 27.26 | 27.78 | 8,063,682 | -0.54(-1.89%) |
Aug 07, 2008 | 29.28 | 29.33 | 28.31 | 28.31 | 8,448,247 | -0.87(-2.98%) |
Aug 06, 2008 | 29.03 | 29.31 | 28.60 | 29.18 | 9,945,165 | +1.22(+4.36%) |
Aug 05, 2008 | 28.35 | 28.59 | 27.38 | 27.96 | 13,414,807 | -0.60(-2.08%) |
Aug 04, 2008 | 29.39 | 29.42 | 28.19 | 28.56 | 17,550,476 | -1.11(-3.74%) |
Aug 01, 2008 | 30.50 | 30.61 | 29.51 | 29.67 | 8,698,618 | -1.86(-5.91%) |
Jul 31, 2008 | 32.24 | 32.37 | 31.40 | 31.53 | 10,320,729 | -0.50(-1.57%) |
Jul 30, 2008 | 31.62 | 32.13 | 31.41 | 32.03 | 11,446,898 | +0.87(+2.79%) |
Jul 29, 2008 | 31.16 | 31.88 | 30.92 | 31.16 | 8,723,425 | +0.73(+2.40%) |
Jul 28, 2008 | 30.85 | 31.16 | 30.43 | 30.43 | 6,193,537 | +0.49(+1.64%) |
Jul 25, 2008 | 29.56 | 30.04 | 29.27 | 29.94 | 9,747,200 | +0.61(+2.09%) |
Jul 24, 2008 | 30.37 | 30.47 | 29.23 | 29.33 | 13,807,570 | -1.48(-4.80%) |
Jul 23, 2008 | 31.07 | 31.23 | 30.61 | 30.81 | 9,110,116 | -0.33(-1.04%) |
Jul 22, 2008 | 31.37 | 31.49 | 30.63 | 31.13 | 10,510,484 | -0.46(-1.47%) |
Jul 21, 2008 | 31.32 | 31.71 | 30.93 | 31.60 | 9,870,635 | +1.25(+4.12%) |
Jul 18, 2008 | 29.92 | 30.64 | 29.92 | 30.35 | 7,997,811 | +0.13(+0.43%) |
Jul 17, 2008 | 31.11 | 31.61 | 29.79 | 30.22 | 13,945,747 | -1.03(-3.28%) |
Jul 16, 2008 | 30.83 | 31.24 | 30.25 | 31.24 | 16,969,336 | -0.29(-0.91%) |
Jul 15, 2008 | 32.17 | 32.33 | 31.38 | 31.53 | 9,987,299 | -1.05(-3.23%) |
Jul 14, 2008 | 33.30 | 33.36 | 32.40 | 32.58 | 10,590,145 | +0.16(+0.48%) |
Jul 11, 2008 | 32.40 | 32.97 | 31.78 | 32.43 | 6,934,125 | +0.07(+0.21%) |
Jul 10, 2008 | 32.05 | 32.62 | 31.69 | 32.36 | 9,622,918 | +0.80(+2.53%) |
Jul 09, 2008 | 32.13 | 32.56 | 31.45 | 31.56 | 10,774,852 | -0.24(-0.76%) |
Jul 08, 2008 | 32.52 | 32.52 | 30.79 | 31.80 | 16,540,378 | -0.46(-1.44%) |
Jul 07, 2008 | 32.52 | 33.14 | 31.79 | 32.26 | 11,029,180 | -0.38(-1.15%) |
Jul 04, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | +0.00(+0.00%) |
Jul 03, 2008 | 32.94 | 33.15 | 32.18 | 32.64 | 9,051,193 | -0.19(-0.59%) |
Jul 02, 2008 | 34.87 | 35.08 | 32.78 | 32.83 | 16,372,936 | -2.16(-6.17%) |
Jul 01, 2008 | 34.85 | 35.36 | 34.29 | 34.99 | 9,348,129 | -0.98(-2.74%) |
Jun 30, 2008 | 35.99 | 36.33 | 35.85 | 35.98 | 13,435,029 | +0.96(+2.75%) |
Jun 27, 2008 | 34.91 | 35.60 | 34.85 | 35.01 | 11,861,020 | +0.76(+2.22%) |
Jun 26, 2008 | 34.93 | 35.17 | 34.03 | 34.25 | 11,884,486 | -0.83(-2.36%) |
Jun 25, 2008 | 35.16 | 35.50 | 34.65 | 35.08 | 12,151,216 | -0.84(-2.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.72 | 35.92 | 11,986,808 | -0.29(-0.79%) |
Jun 23, 2008 | 35.37 | 36.47 | 35.32 | 36.20 | 8,738,106 | +0.89(+2.52%) |
Jun 20, 2008 | 35.89 | 35.94 | 34.93 | 35.31 | 6,896,783 | -1.33(-3.63%) |
Jun 19, 2008 | 36.84 | 37.12 | 36.42 | 36.64 | 8,655,243 | +0.54(+1.50%) |
Jun 18, 2008 | 35.60 | 36.48 | 35.31 | 36.10 | 10,801,508 | -0.14(-0.38%) |
Jun 17, 2008 | 36.03 | 36.65 | 35.94 | 36.24 | 9,631,132 | +1.16(+3.30%) |
Jun 16, 2008 | 35.18 | 35.31 | 34.91 | 35.09 | 7,262,800 | +0.34(+0.97%) |
Jun 13, 2008 | 33.77 | 34.89 | 33.57 | 34.75 | 10,677,081 | +1.29(+3.86%) |
Jun 12, 2008 | 34.03 | 34.15 | 33.46 | 33.46 | 10,635,202 | -0.48(-1.41%) |
Jun 11, 2008 | 34.02 | 34.34 | 33.51 | 33.93 | 12,975,964 | -0.12(-0.36%) |
Jun 10, 2008 | 34.11 | 34.37 | 33.82 | 34.06 | 12,317,745 | -0.93(-2.66%) |
Jun 09, 2008 | 35.88 | 35.88 | 34.47 | 34.98 | 8,735,380 | -0.41(-1.17%) |
Jun 06, 2008 | 35.60 | 36.39 | 35.40 | 35.40 | 11,152,126 | -0.16(-0.45%) |
Jun 05, 2008 | 34.12 | 35.68 | 34.12 | 35.56 | 12,848,523 | +0.57(+1.62%) |
Jun 04, 2008 | 35.01 | 35.41 | 34.76 | 34.99 | 12,419,439 | -0.20(-0.56%) |
Jun 03, 2008 | 35.80 | 35.91 | 34.83 | 35.19 | 9,826,525 | -0.94(-2.59%) |