Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.47 | 30.76 | 30.06 | 30.21 | 3,768,330 | -0.60(-1.94%) |
Aug 28, 2008 | 29.23 | 30.91 | 29.13 | 30.81 | 7,568,590 | +1.80(+6.21%) |
Aug 27, 2008 | 28.54 | 29.24 | 28.53 | 29.01 | 2,719,959 | +0.57(+1.99%) |
Aug 26, 2008 | 28.03 | 28.48 | 27.76 | 28.44 | 2,897,294 | +0.47(+1.67%) |
Aug 25, 2008 | 28.84 | 28.91 | 27.74 | 27.97 | 3,099,441 | -1.01(-3.48%) |
Aug 22, 2008 | 28.53 | 29.04 | 28.18 | 28.98 | 2,354,443 | +0.58(+2.05%) |
Aug 21, 2008 | 27.49 | 28.60 | 27.49 | 28.40 | 2,516,517 | +0.53(+1.91%) |
Aug 20, 2008 | 27.91 | 27.94 | 27.24 | 27.86 | 3,943,661 | +0.23(+0.85%) |
Aug 19, 2008 | 28.68 | 28.68 | 27.53 | 27.63 | 4,562,053 | -1.21(-4.19%) |
Aug 18, 2008 | 30.12 | 30.12 | 28.65 | 28.84 | 3,846,981 | -1.11(-3.71%) |
Aug 15, 2008 | 28.99 | 30.27 | 28.88 | 29.95 | 0 | +1.58(+5.59%) |
Aug 14, 2008 | 27.76 | 28.70 | 27.49 | 28.36 | 3,324,029 | +0.21(+0.75%) |
Aug 13, 2008 | 28.30 | 28.55 | 27.58 | 28.15 | 3,424,799 | -0.32(-1.11%) |
Aug 12, 2008 | 28.46 | 28.83 | 27.99 | 28.47 | 3,688,957 | +0.14(+0.50%) |
Aug 11, 2008 | 27.53 | 28.39 | 27.16 | 28.33 | 5,849,679 | +0.81(+2.93%) |
Aug 08, 2008 | 26.69 | 27.76 | 26.60 | 27.52 | 4,612,230 | +0.65(+2.43%) |
Aug 07, 2008 | 27.64 | 27.99 | 26.65 | 26.87 | 5,279,933 | -1.12(-3.99%) |
Aug 06, 2008 | 29.29 | 29.84 | 27.63 | 27.98 | 7,235,967 | -1.39(-4.74%) |
Aug 05, 2008 | 30.51 | 31.85 | 29.22 | 29.38 | 7,982,159 | -0.33(-1.10%) |
Aug 04, 2008 | 30.50 | 30.50 | 29.69 | 29.70 | 5,562,140 | -0.66(-2.19%) |
Aug 01, 2008 | 29.32 | 30.98 | 29.22 | 30.37 | 12,537,182 | +1.26(+4.34%) |
Jul 31, 2008 | 27.72 | 29.24 | 27.52 | 29.10 | 7,702,169 | +1.48(+5.34%) |
Jul 30, 2008 | 27.56 | 27.89 | 27.20 | 27.63 | 3,292,293 | -0.03(-0.10%) |
Jul 29, 2008 | 27.66 | 28.00 | 26.76 | 27.66 | 3,517,636 | +0.77(+2.88%) |
Jul 28, 2008 | 26.98 | 27.76 | 26.86 | 26.88 | 1,897,881 | -0.36(-1.34%) |
Jul 25, 2008 | 27.64 | 27.67 | 26.78 | 27.25 | 2,249,144 | -0.07(-0.26%) |
Jul 24, 2008 | 28.33 | 28.44 | 27.30 | 27.32 | 2,898,754 | -0.89(-3.15%) |
Jul 23, 2008 | 28.44 | 29.44 | 27.90 | 28.21 | 5,121,446 | -0.16(-0.58%) |
Jul 22, 2008 | 27.38 | 28.39 | 26.99 | 28.37 | 2,667,323 | +0.84(+3.07%) |
Jul 21, 2008 | 27.76 | 27.99 | 27.30 | 27.53 | 2,320,903 | -0.32(-1.13%) |
Jul 18, 2008 | 28.06 | 28.62 | 27.45 | 27.84 | 6,778,360 | +0.00(+0.00%) |
Jul 17, 2008 | 26.78 | 27.90 | 26.23 | 27.84 | 5,235,205 | +1.15(+4.32%) |
Jul 16, 2008 | 25.79 | 26.74 | 25.40 | 26.69 | 3,802,132 | +0.94(+3.64%) |
Jul 15, 2008 | 25.58 | 26.25 | 25.15 | 25.75 | 4,797,919 | +0.02(+0.06%) |
Jul 14, 2008 | 26.52 | 26.52 | 25.59 | 25.73 | 4,031,195 | -0.30(-1.17%) |
Jul 11, 2008 | 26.50 | 26.55 | 25.59 | 26.04 | 5,464,872 | -0.82(-3.04%) |
Jul 10, 2008 | 26.47 | 27.16 | 26.14 | 26.86 | 3,616,614 | +0.33(+1.25%) |
Jul 09, 2008 | 27.38 | 27.80 | 26.52 | 26.52 | 3,298,294 | -0.99(-3.60%) |
Jul 08, 2008 | 26.82 | 27.51 | 26.68 | 27.51 | 3,408,710 | +0.57(+2.10%) |
Jul 07, 2008 | 27.14 | 27.40 | 26.69 | 26.95 | 6,497,523 | +0.04(+0.14%) |
Jul 04, 2008 | 27.24 | 27.48 | 26.74 | 26.91 | 2,206,592 | +0.00(+0.00%) |
Jul 03, 2008 | 27.24 | 27.48 | 26.74 | 26.91 | 2,206,592 | -0.09(-0.34%) |
Jul 02, 2008 | 27.61 | 28.15 | 27.00 | 27.00 | 5,100,765 | -0.45(-1.65%) |
Jul 01, 2008 | 27.60 | 27.94 | 27.06 | 27.45 | 5,583,322 | -0.39(-1.39%) |
Jun 30, 2008 | 27.42 | 28.39 | 27.19 | 27.84 | 5,648,647 | +0.41(+1.51%) |
Jun 27, 2008 | 27.41 | 27.81 | 27.11 | 27.43 | 7,022,345 | +0.10(+0.38%) |
Jun 26, 2008 | 28.50 | 28.70 | 27.31 | 27.32 | 5,537,006 | -1.44(-5.02%) |
Jun 25, 2008 | 28.74 | 29.27 | 28.52 | 28.77 | 3,334,429 | +0.19(+0.65%) |
Jun 24, 2008 | 28.84 | 29.00 | 28.21 | 28.58 | 5,248,910 | -0.31(-1.07%) |
Jun 23, 2008 | 28.98 | 29.37 | 28.45 | 28.89 | 4,421,795 | +0.17(+0.61%) |
Jun 20, 2008 | 29.72 | 29.81 | 28.57 | 28.72 | 8,800,213 | -1.18(-3.95%) |
Jun 19, 2008 | 30.25 | 30.53 | 29.79 | 29.90 | 4,175,677 | -0.26(-0.85%) |
Jun 18, 2008 | 30.39 | 30.52 | 29.98 | 30.15 | 3,789,121 | -0.31(-1.02%) |
Jun 17, 2008 | 31.60 | 31.60 | 30.46 | 30.46 | 3,639,779 | -0.97(-3.08%) |
Jun 16, 2008 | 30.87 | 31.52 | 30.43 | 31.43 | 4,139,616 | +0.60(+1.96%) |
Jun 13, 2008 | 30.16 | 30.89 | 30.08 | 30.83 | 4,648,958 | +0.42(+1.38%) |
Jun 12, 2008 | 30.03 | 30.77 | 30.03 | 30.41 | 3,668,865 | +0.47(+1.58%) |
Jun 11, 2008 | 30.74 | 30.74 | 29.84 | 29.94 | 4,325,082 | -0.81(-2.62%) |
Jun 10, 2008 | 30.59 | 30.82 | 30.32 | 30.74 | 4,514,832 | +0.04(+0.12%) |
Jun 09, 2008 | 31.74 | 31.82 | 30.44 | 30.70 | 7,242,560 | -1.00(-3.14%) |
Jun 06, 2008 | 32.95 | 32.99 | 31.70 | 31.70 | 5,370,597 | -1.49(-4.49%) |
Jun 05, 2008 | 32.97 | 33.19 | 32.67 | 33.19 | 3,439,408 | +0.41(+1.25%) |
Jun 04, 2008 | 33.08 | 33.27 | 32.62 | 32.78 | 3,611,921 | -0.16(-0.50%) |
Jun 03, 2008 | 33.40 | 33.89 | 32.53 | 32.95 | 5,469,281 | -0.44(-1.32%) |