Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.07 | 28.20 | 27.73 | 27.74 | 0 | -0.30(-1.08%) |
Aug 28, 2008 | 28.08 | 28.14 | 27.91 | 28.04 | 8,673,917 | +0.10(+0.35%) |
Aug 27, 2008 | 27.91 | 27.99 | 27.71 | 27.95 | 5,076,807 | -0.01(-0.03%) |
Aug 26, 2008 | 27.87 | 28.06 | 27.65 | 27.95 | 4,727,328 | +0.05(+0.19%) |
Aug 25, 2008 | 28.87 | 28.87 | 27.80 | 27.90 | 9,622,593 | -0.96(-3.32%) |
Aug 22, 2008 | 28.82 | 29.03 | 28.60 | 28.86 | 0 | +0.19(+0.66%) |
Aug 21, 2008 | 28.20 | 28.69 | 28.16 | 28.67 | 5,715,436 | +0.43(+1.52%) |
Aug 20, 2008 | 28.54 | 28.54 | 28.07 | 28.24 | 6,015,491 | -0.20(-0.69%) |
Aug 19, 2008 | 28.61 | 28.72 | 28.21 | 28.44 | 8,849,875 | -0.15(-0.52%) |
Aug 18, 2008 | 28.72 | 29.02 | 28.48 | 28.59 | 7,675,960 | -0.06(-0.21%) |
Aug 15, 2008 | 28.65 | 29.29 | 28.44 | 28.65 | 0 | +0.09(+0.33%) |
Aug 14, 2008 | 28.43 | 28.72 | 28.16 | 28.55 | 6,737,588 | +0.02(+0.09%) |
Aug 13, 2008 | 28.68 | 28.79 | 28.45 | 28.53 | 8,483,056 | -0.16(-0.57%) |
Aug 12, 2008 | 28.85 | 28.86 | 28.60 | 28.69 | 7,632,793 | -0.11(-0.37%) |
Aug 11, 2008 | 29.03 | 29.13 | 28.72 | 28.80 | 9,890,248 | -0.33(-1.14%) |
Aug 08, 2008 | 28.53 | 29.13 | 28.53 | 29.13 | 8,521,770 | +0.52(+1.82%) |
Aug 07, 2008 | 28.74 | 28.99 | 28.57 | 28.61 | 7,459,162 | -0.36(-1.23%) |
Aug 06, 2008 | 28.62 | 29.07 | 28.41 | 28.97 | 13,609,982 | +0.32(+1.11%) |
Aug 05, 2008 | 28.20 | 28.66 | 28.19 | 28.65 | 10,211,991 | +0.43(+1.54%) |
Aug 04, 2008 | 27.93 | 28.37 | 27.93 | 28.21 | 6,509,321 | +0.21(+0.75%) |
Aug 01, 2008 | 28.00 | 28.34 | 27.98 | 28.00 | 8,392,380 | -0.09(-0.31%) |
Jul 31, 2008 | 27.95 | 28.26 | 27.93 | 28.09 | 6,704,492 | +0.02(+0.06%) |
Jul 30, 2008 | 27.72 | 28.14 | 27.68 | 28.07 | 9,415,312 | +0.53(+1.92%) |
Jul 29, 2008 | 27.55 | 27.65 | 27.11 | 27.55 | 6,739,496 | +0.10(+0.36%) |
Jul 28, 2008 | 27.75 | 27.86 | 27.36 | 27.45 | 5,686,185 | -0.38(-1.37%) |
Jul 25, 2008 | 27.75 | 28.02 | 27.75 | 27.83 | 6,993,173 | -0.01(-0.03%) |
Jul 24, 2008 | 27.92 | 28.09 | 27.72 | 27.84 | 6,924,394 | -0.02(-0.07%) |
Jul 23, 2008 | 28.17 | 28.29 | 27.67 | 27.86 | 7,784,715 | -0.33(-1.18%) |
Jul 22, 2008 | 27.89 | 28.29 | 27.72 | 28.19 | 9,698,829 | +0.29(+1.06%) |
Jul 21, 2008 | 28.33 | 28.34 | 27.83 | 27.89 | 9,920,137 | -0.33(-1.17%) |
Jul 18, 2008 | 27.89 | 28.27 | 27.59 | 28.23 | 16,121,328 | +0.40(+1.44%) |
Jul 17, 2008 | 27.40 | 28.52 | 26.42 | 27.82 | 23,502,716 | +0.85(+3.16%) |
Jul 16, 2008 | 27.43 | 27.43 | 26.82 | 26.97 | 14,753,868 | -0.38(-1.41%) |
Jul 15, 2008 | 26.30 | 27.43 | 26.30 | 27.36 | 21,147,820 | +0.79(+2.99%) |
Jul 14, 2008 | 26.76 | 26.87 | 26.49 | 26.56 | 8,617,121 | -0.15(-0.55%) |
Jul 11, 2008 | 26.53 | 26.91 | 26.41 | 26.71 | 10,248,543 | -0.02(-0.09%) |
Jul 10, 2008 | 26.56 | 26.76 | 26.30 | 26.73 | 10,830,733 | +0.12(+0.46%) |
Jul 09, 2008 | 26.80 | 27.22 | 26.58 | 26.61 | 13,341,637 | -0.19(-0.70%) |
Jul 08, 2008 | 26.26 | 26.82 | 26.26 | 26.80 | 17,168,892 | +0.65(+2.47%) |
Jul 07, 2008 | 26.37 | 26.51 | 25.88 | 26.15 | 10,288,813 | -0.10(-0.37%) |
Jul 04, 2008 | 26.30 | 26.37 | 26.14 | 26.25 | 5,742,142 | +0.00(+0.00%) |
Jul 03, 2008 | 26.30 | 26.37 | 26.14 | 26.25 | 5,742,142 | +0.12(+0.45%) |
Jul 02, 2008 | 26.41 | 26.45 | 26.13 | 26.13 | 7,793,659 | -0.17(-0.65%) |
Jul 01, 2008 | 25.94 | 26.40 | 25.85 | 26.30 | 15,253,096 | +0.13(+0.48%) |
Jun 30, 2008 | 25.79 | 26.28 | 25.64 | 26.18 | 12,898,053 | +0.42(+1.64%) |
Jun 27, 2008 | 25.56 | 25.91 | 25.47 | 25.76 | 13,336,962 | +0.09(+0.34%) |
Jun 26, 2008 | 25.46 | 25.85 | 25.29 | 25.67 | 11,173,520 | -0.02(-0.10%) |
Jun 25, 2008 | 25.55 | 25.96 | 25.45 | 25.69 | 9,289,144 | +0.19(+0.74%) |
Jun 24, 2008 | 25.50 | 25.61 | 25.25 | 25.51 | 12,728,889 | -0.01(-0.03%) |
Jun 23, 2008 | 25.70 | 25.70 | 25.25 | 25.51 | 14,792,917 | -0.13(-0.51%) |
Jun 20, 2008 | 25.60 | 25.79 | 25.56 | 25.65 | 14,178,217 | -0.10(-0.38%) |
Jun 19, 2008 | 25.04 | 25.79 | 24.87 | 25.74 | 12,913,736 | +0.65(+2.58%) |
Jun 18, 2008 | 25.06 | 25.17 | 25.00 | 25.10 | 8,996,277 | -0.08(-0.31%) |
Jun 17, 2008 | 25.46 | 25.51 | 25.15 | 25.17 | 4,809,279 | -0.20(-0.81%) |
Jun 16, 2008 | 25.25 | 25.48 | 25.13 | 25.38 | 7,030,375 | +0.05(+0.19%) |
Jun 13, 2008 | 25.03 | 25.45 | 24.88 | 25.33 | 7,557,498 | +0.41(+1.66%) |
Jun 12, 2008 | 24.90 | 25.13 | 24.73 | 24.92 | 7,035,912 | +0.18(+0.75%) |
Jun 11, 2008 | 24.78 | 24.88 | 24.63 | 24.73 | 8,370,410 | -0.04(-0.15%) |
Jun 10, 2008 | 24.78 | 24.94 | 24.63 | 24.77 | 4,600,820 | -0.15(-0.61%) |
Jun 09, 2008 | 24.93 | 25.11 | 24.76 | 24.92 | 6,585,161 | -0.03(-0.11%) |
Jun 06, 2008 | 24.54 | 25.13 | 24.47 | 24.95 | 7,786,102 | -0.38(-1.50%) |
Jun 05, 2008 | 25.10 | 25.38 | 24.92 | 25.33 | 5,061,278 | +0.16(+0.62%) |
Jun 04, 2008 | 25.11 | 25.28 | 25.01 | 25.17 | 5,665,296 | +0.09(+0.38%) |
Jun 03, 2008 | 24.88 | 25.08 | 24.86 | 25.08 | 8,113,528 | +0.24(+0.97%) |