Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.23 | 28.37 | 27.74 | 27.74 | 0 | -0.56(-1.96%) |
Aug 28, 2008 | 28.19 | 28.39 | 28.13 | 28.30 | 1,483,863 | +0.22(+0.77%) |
Aug 27, 2008 | 28.08 | 28.28 | 27.96 | 28.08 | 1,303,606 | +0.13(+0.48%) |
Aug 26, 2008 | 27.77 | 28.10 | 27.60 | 27.95 | 2,090,540 | +0.22(+0.78%) |
Aug 25, 2008 | 27.91 | 27.91 | 27.41 | 27.73 | 2,460,794 | -0.25(-0.91%) |
Aug 22, 2008 | 28.14 | 28.25 | 27.87 | 27.99 | 0 | -0.11(-0.41%) |
Aug 21, 2008 | 27.43 | 28.32 | 27.34 | 28.10 | 4,133,383 | +0.54(+1.97%) |
Aug 20, 2008 | 27.26 | 27.64 | 27.07 | 27.56 | 2,656,354 | +0.30(+1.11%) |
Aug 19, 2008 | 27.15 | 27.46 | 27.07 | 27.26 | 2,610,165 | +0.02(+0.09%) |
Aug 18, 2008 | 27.05 | 27.48 | 27.03 | 27.23 | 2,357,134 | +0.21(+0.76%) |
Aug 15, 2008 | 26.95 | 27.62 | 26.61 | 27.03 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.08 | 27.17 | 26.73 | 27.03 | 2,852,756 | -0.23(-0.84%) |
Aug 13, 2008 | 27.11 | 27.37 | 27.06 | 27.26 | 3,004,831 | +0.13(+0.47%) |
Aug 12, 2008 | 28.02 | 28.02 | 26.98 | 27.13 | 3,492,590 | -0.93(-3.32%) |
Aug 11, 2008 | 28.25 | 28.25 | 27.71 | 28.06 | 3,981,079 | -0.14(-0.49%) |
Aug 08, 2008 | 28.67 | 28.69 | 27.63 | 28.20 | 4,066,078 | +0.14(+0.50%) |
Aug 07, 2008 | 28.11 | 28.37 | 27.50 | 28.06 | 4,648,049 | -0.26(-0.92%) |
Aug 06, 2008 | 28.28 | 28.65 | 27.96 | 28.32 | 4,050,941 | +0.01(+0.02%) |
Aug 05, 2008 | 28.10 | 28.48 | 27.50 | 28.32 | 3,459,387 | +0.49(+1.76%) |
Aug 04, 2008 | 28.31 | 28.78 | 27.79 | 27.83 | 3,616,794 | -0.45(-1.58%) |
Aug 01, 2008 | 29.44 | 29.44 | 28.27 | 28.28 | 3,414,216 | -0.93(-3.19%) |
Jul 31, 2008 | 29.57 | 29.76 | 29.19 | 29.21 | 2,679,414 | -0.37(-1.27%) |
Jul 30, 2008 | 29.29 | 29.71 | 29.10 | 29.58 | 2,247,379 | +0.39(+1.32%) |
Jul 29, 2008 | 29.19 | 29.24 | 28.92 | 29.19 | 2,364,060 | +0.28(+0.98%) |
Jul 28, 2008 | 28.72 | 29.30 | 28.63 | 28.91 | 2,178,095 | +0.11(+0.38%) |
Jul 25, 2008 | 29.04 | 29.17 | 28.69 | 28.80 | 2,562,473 | -0.22(-0.75%) |
Jul 24, 2008 | 29.29 | 29.47 | 28.83 | 29.02 | 3,911,954 | -0.32(-1.09%) |
Jul 23, 2008 | 30.18 | 30.18 | 29.23 | 29.34 | 3,483,358 | -0.74(-2.47%) |
Jul 22, 2008 | 29.88 | 30.30 | 29.79 | 30.08 | 2,861,983 | +0.05(+0.18%) |
Jul 21, 2008 | 30.14 | 30.15 | 29.82 | 30.03 | 3,431,017 | -0.06(-0.20%) |
Jul 18, 2008 | 29.82 | 30.43 | 29.67 | 30.09 | 4,168,511 | +0.31(+1.06%) |
Jul 17, 2008 | 30.32 | 30.32 | 29.42 | 29.77 | 3,459,796 | -0.40(-1.32%) |
Jul 16, 2008 | 30.92 | 30.92 | 30.00 | 30.17 | 3,308,894 | -0.65(-2.12%) |
Jul 15, 2008 | 30.50 | 31.02 | 30.40 | 30.83 | 4,260,718 | +0.31(+1.01%) |
Jul 14, 2008 | 31.35 | 31.51 | 30.47 | 30.52 | 2,292,674 | -0.74(-2.38%) |
Jul 11, 2008 | 31.14 | 31.63 | 30.69 | 31.26 | 2,708,895 | -0.07(-0.21%) |
Jul 10, 2008 | 31.21 | 31.41 | 31.03 | 31.33 | 3,926,651 | +0.06(+0.19%) |
Jul 09, 2008 | 30.48 | 31.48 | 30.48 | 31.27 | 3,894,584 | +0.73(+2.39%) |
Jul 08, 2008 | 30.62 | 30.78 | 30.17 | 30.54 | 4,302,355 | -0.24(-0.77%) |
Jul 07, 2008 | 31.06 | 31.35 | 30.53 | 30.77 | 2,300,223 | -0.22(-0.70%) |
Jul 04, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 31.41 | 30.90 | 30.99 | 2,609,842 | +0.16(+0.53%) |
Jul 02, 2008 | 31.13 | 31.40 | 30.82 | 30.83 | 1,954,961 | -0.30(-0.95%) |
Jul 01, 2008 | 30.76 | 31.25 | 30.42 | 31.12 | 5,208,280 | +0.08(+0.25%) |
Jun 30, 2008 | 30.14 | 31.19 | 30.07 | 31.04 | 3,831,658 | +0.88(+2.92%) |
Jun 27, 2008 | 30.64 | 30.64 | 30.02 | 30.16 | 3,436,934 | -0.34(-1.13%) |
Jun 26, 2008 | 31.34 | 31.36 | 30.40 | 30.51 | 2,978,252 | -1.13(-3.57%) |
Jun 25, 2008 | 31.06 | 31.75 | 31.05 | 31.64 | 2,740,636 | +0.67(+2.17%) |
Jun 24, 2008 | 31.40 | 31.46 | 30.91 | 30.96 | 2,035,646 | -0.47(-1.48%) |
Jun 23, 2008 | 31.22 | 31.66 | 31.14 | 31.43 | 1,859,358 | +0.37(+1.21%) |
Jun 20, 2008 | 31.74 | 31.76 | 31.02 | 31.06 | 3,262,517 | -0.76(-2.37%) |
Jun 19, 2008 | 31.21 | 31.81 | 31.21 | 31.81 | 3,248,477 | +0.65(+2.07%) |
Jun 18, 2008 | 31.42 | 31.55 | 31.03 | 31.16 | 2,580,833 | -0.37(-1.17%) |
Jun 17, 2008 | 31.87 | 31.95 | 31.44 | 31.53 | 2,684,254 | -0.07(-0.21%) |
Jun 16, 2008 | 31.70 | 31.84 | 31.24 | 31.60 | 1,562,764 | -0.33(-1.02%) |
Jun 13, 2008 | 31.76 | 32.02 | 31.53 | 31.93 | 2,576,386 | +0.43(+1.38%) |
Jun 12, 2008 | 31.72 | 32.06 | 31.42 | 31.49 | 3,979,626 | -0.25(-0.80%) |
Jun 11, 2008 | 31.56 | 31.85 | 31.47 | 31.74 | 3,055,995 | -0.02(-0.08%) |
Jun 10, 2008 | 31.35 | 31.84 | 30.89 | 31.77 | 3,123,043 | +0.44(+1.41%) |
Jun 09, 2008 | 30.97 | 31.48 | 30.97 | 31.33 | 2,213,555 | +0.35(+1.13%) |
Jun 06, 2008 | 31.70 | 31.77 | 30.87 | 30.98 | 5,908,116 | -0.86(-2.70%) |
Jun 05, 2008 | 31.90 | 31.99 | 31.55 | 31.84 | 2,393,523 | +0.10(+0.30%) |
Jun 04, 2008 | 31.30 | 31.78 | 31.14 | 31.74 | 2,369,270 | +0.45(+1.43%) |
Jun 03, 2008 | 31.79 | 31.86 | 31.26 | 31.29 | 2,341,677 | -0.34(-1.09%) |