Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.94 | 28.97 | 28.57 | 28.67 | 0 | -0.20(-0.68%) |
Aug 28, 2008 | 28.75 | 28.92 | 28.68 | 28.87 | 2,189,278 | +0.40(+1.39%) |
Aug 27, 2008 | 28.29 | 28.51 | 28.17 | 28.47 | 2,781,650 | +0.28(+0.99%) |
Aug 26, 2008 | 27.96 | 28.34 | 27.94 | 28.19 | 4,256,077 | -0.18(-0.62%) |
Aug 25, 2008 | 28.78 | 28.80 | 28.36 | 28.37 | 1,533,733 | -0.10(-0.34%) |
Aug 22, 2008 | 28.40 | 28.58 | 28.35 | 28.46 | 0 | -0.26(-0.91%) |
Aug 21, 2008 | 28.57 | 28.73 | 28.47 | 28.73 | 2,654,070 | +0.34(+1.20%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.39 | 2,216,323 | -0.59(-2.04%) |
Aug 19, 2008 | 28.78 | 29.03 | 28.74 | 28.98 | 2,060,443 | +0.16(+0.55%) |
Aug 18, 2008 | 29.07 | 29.09 | 28.76 | 28.82 | 900,163 | -0.31(-1.08%) |
Aug 15, 2008 | 29.08 | 29.17 | 29.03 | 29.13 | 0 | -0.08(-0.26%) |
Aug 14, 2008 | 29.21 | 29.36 | 29.15 | 29.21 | 1,863,281 | -0.07(-0.25%) |
Aug 13, 2008 | 29.51 | 29.54 | 29.24 | 29.28 | 2,319,494 | +0.02(+0.07%) |
Aug 12, 2008 | 29.32 | 29.41 | 29.20 | 29.26 | 2,390,501 | -0.41(-1.39%) |
Aug 11, 2008 | 29.65 | 29.86 | 29.61 | 29.68 | 1,304,746 | -0.13(-0.45%) |
Aug 08, 2008 | 29.63 | 29.90 | 29.53 | 29.81 | 3,620,008 | +0.06(+0.21%) |
Aug 07, 2008 | 29.79 | 30.01 | 29.61 | 29.75 | 3,163,271 | -0.12(-0.40%) |
Aug 06, 2008 | 29.68 | 30.03 | 29.54 | 29.87 | 6,883,015 | -1.32(-4.25%) |
Aug 05, 2008 | 30.96 | 31.19 | 30.92 | 31.19 | 2,837,727 | -0.27(-0.87%) |
Aug 04, 2008 | 31.10 | 31.59 | 31.09 | 31.46 | 5,199,621 | +0.91(+2.97%) |
Aug 01, 2008 | 30.53 | 30.82 | 30.13 | 30.56 | 1,819,457 | -0.03(-0.08%) |
Jul 31, 2008 | 30.92 | 30.99 | 30.53 | 30.58 | 2,792,938 | -0.18(-0.57%) |
Jul 30, 2008 | 30.66 | 30.77 | 30.53 | 30.76 | 2,689,165 | +0.42(+1.38%) |
Jul 29, 2008 | 30.34 | 30.59 | 30.05 | 30.34 | 3,535,689 | +0.26(+0.86%) |
Jul 28, 2008 | 30.41 | 30.41 | 30.08 | 30.08 | 2,404,604 | -0.29(-0.95%) |
Jul 25, 2008 | 30.70 | 30.72 | 30.20 | 30.37 | 3,260,619 | -0.47(-1.52%) |
Jul 24, 2008 | 30.60 | 30.93 | 30.47 | 30.84 | 6,784,617 | +0.96(+3.23%) |
Jul 23, 2008 | 29.99 | 30.07 | 29.72 | 29.88 | 3,157,180 | -0.25(-0.84%) |
Jul 22, 2008 | 29.94 | 30.42 | 29.91 | 30.13 | 4,800,052 | +0.40(+1.33%) |
Jul 21, 2008 | 29.82 | 29.91 | 29.58 | 29.73 | 3,553,828 | +0.28(+0.94%) |
Jul 18, 2008 | 29.41 | 29.52 | 29.31 | 29.45 | 2,067,315 | -0.06(-0.19%) |
Jul 17, 2008 | 29.38 | 29.53 | 29.22 | 29.51 | 4,927,938 | +0.43(+1.49%) |
Jul 16, 2008 | 29.22 | 29.42 | 28.97 | 29.08 | 5,227,563 | -0.14(-0.48%) |
Jul 15, 2008 | 29.19 | 29.38 | 29.06 | 29.22 | 3,768,692 | +0.21(+0.71%) |
Jul 14, 2008 | 29.28 | 29.33 | 28.93 | 29.01 | 2,339,786 | -0.27(-0.92%) |
Jul 11, 2008 | 29.41 | 29.59 | 28.92 | 29.28 | 4,353,828 | -0.72(-2.39%) |
Jul 10, 2008 | 30.15 | 30.21 | 29.76 | 29.99 | 6,236,147 | +0.27(+0.90%) |
Jul 09, 2008 | 30.10 | 30.23 | 29.64 | 29.73 | 4,901,863 | +0.03(+0.10%) |
Jul 08, 2008 | 29.62 | 29.73 | 29.52 | 29.70 | 3,722,124 | +0.87(+3.00%) |
Jul 07, 2008 | 28.60 | 29.07 | 28.60 | 28.83 | 2,515,094 | -0.29(-0.99%) |
Jul 04, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | +0.00(+0.00%) |
Jul 03, 2008 | 29.51 | 29.55 | 28.90 | 29.12 | 2,302,869 | -0.01(-0.04%) |
Jul 02, 2008 | 29.16 | 29.52 | 29.06 | 29.13 | 6,136,469 | +0.81(+2.88%) |
Jul 01, 2008 | 28.34 | 28.44 | 28.13 | 28.32 | 3,235,295 | -0.05(-0.16%) |
Jun 30, 2008 | 28.42 | 28.58 | 28.29 | 28.36 | 3,998,884 | +0.83(+3.03%) |
Jun 27, 2008 | 27.60 | 27.70 | 27.43 | 27.53 | 2,153,071 | -0.07(-0.24%) |
Jun 26, 2008 | 28.11 | 28.12 | 27.55 | 27.59 | 4,049,535 | -0.05(-0.19%) |
Jun 25, 2008 | 27.27 | 27.77 | 27.27 | 27.65 | 9,231,486 | +0.16(+0.60%) |
Jun 24, 2008 | 27.43 | 27.74 | 27.34 | 27.48 | 6,891,039 | +0.90(+3.37%) |
Jun 23, 2008 | 26.67 | 26.67 | 26.44 | 26.58 | 1,683,331 | -0.03(-0.10%) |
Jun 20, 2008 | 26.78 | 26.92 | 26.50 | 26.61 | 4,140,079 | +0.46(+1.75%) |
Jun 19, 2008 | 26.07 | 26.21 | 26.00 | 26.15 | 3,013,338 | +0.11(+0.44%) |
Jun 18, 2008 | 26.07 | 26.11 | 25.87 | 26.04 | 3,026,216 | +0.36(+1.40%) |
Jun 17, 2008 | 25.71 | 25.87 | 25.67 | 25.68 | 2,396,661 | -0.41(-1.58%) |
Jun 16, 2008 | 25.79 | 26.18 | 25.66 | 26.09 | 2,558,712 | +0.28(+1.08%) |
Jun 13, 2008 | 25.71 | 25.89 | 25.66 | 25.81 | 2,947,285 | -0.13(-0.52%) |
Jun 12, 2008 | 25.94 | 26.13 | 25.84 | 25.94 | 2,458,908 | -0.04(-0.16%) |
Jun 11, 2008 | 26.09 | 26.18 | 25.96 | 25.99 | 2,956,166 | -0.30(-1.14%) |
Jun 10, 2008 | 26.34 | 26.49 | 26.24 | 26.28 | 2,842,503 | -0.48(-1.79%) |
Jun 09, 2008 | 26.90 | 26.96 | 26.68 | 26.76 | 4,713,248 | -0.24(-0.88%) |
Jun 06, 2008 | 27.03 | 27.08 | 26.82 | 27.00 | 4,159,488 | -0.31(-1.15%) |
Jun 05, 2008 | 26.93 | 27.40 | 26.14 | 27.32 | 16,821,854 | +0.31(+1.16%) |
Jun 04, 2008 | 27.17 | 27.24 | 26.98 | 27.00 | 6,270,640 | -0.39(-1.43%) |
Jun 03, 2008 | 27.50 | 27.61 | 27.37 | 27.39 | 3,752,965 | -0.36(-1.30%) |