Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.64 | 30.53 | 29.59 | 30.19 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.21 | 30.18 | 28.95 | 30.02 | 16,589,320 | +1.15(+3.97%) |
Aug 27, 2008 | 28.57 | 28.99 | 28.11 | 28.88 | 12,826,993 | +0.35(+1.22%) |
Aug 26, 2008 | 28.24 | 28.69 | 27.93 | 28.53 | 11,461,726 | +0.27(+0.94%) |
Aug 25, 2008 | 28.33 | 28.60 | 28.06 | 28.26 | 16,657,556 | -0.50(-1.72%) |
Aug 22, 2008 | 28.12 | 28.94 | 28.00 | 28.76 | 0 | +1.35(+4.94%) |
Aug 21, 2008 | 27.03 | 27.76 | 26.92 | 27.40 | 21,211,864 | -0.25(-0.91%) |
Aug 20, 2008 | 28.40 | 28.53 | 26.77 | 27.66 | 35,988,572 | -0.50(-1.79%) |
Aug 19, 2008 | 28.84 | 28.84 | 27.66 | 28.16 | 24,263,088 | -1.12(-3.81%) |
Aug 18, 2008 | 30.28 | 30.28 | 29.05 | 29.28 | 17,745,186 | -0.95(-3.16%) |
Aug 15, 2008 | 30.10 | 30.60 | 29.78 | 30.23 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.63 | 30.30 | 29.28 | 30.05 | 20,097,614 | +0.36(+1.22%) |
Aug 13, 2008 | 31.16 | 31.30 | 28.85 | 29.69 | 38,869,168 | -1.74(-5.53%) |
Aug 12, 2008 | 32.74 | 32.80 | 30.55 | 31.43 | 30,615,542 | -2.14(-6.37%) |
Aug 11, 2008 | 33.11 | 34.44 | 32.77 | 33.56 | 21,707,784 | +0.26(+0.78%) |
Aug 08, 2008 | 31.53 | 33.84 | 31.50 | 33.31 | 31,207,866 | +1.76(+5.58%) |
Aug 07, 2008 | 31.33 | 32.24 | 31.25 | 31.55 | 29,443,766 | -0.38(-1.20%) |
Aug 06, 2008 | 31.72 | 32.17 | 31.27 | 31.93 | 17,551,222 | -0.01(-0.05%) |
Aug 05, 2008 | 30.99 | 32.34 | 30.72 | 31.95 | 27,069,590 | +1.27(+4.15%) |
Aug 04, 2008 | 29.99 | 31.43 | 29.65 | 30.67 | 24,657,290 | +0.27(+0.90%) |
Aug 01, 2008 | 29.33 | 30.86 | 28.95 | 30.40 | 26,436,622 | +1.21(+4.13%) |
Jul 31, 2008 | 28.17 | 29.76 | 28.03 | 29.19 | 23,308,164 | +0.65(+2.28%) |
Jul 30, 2008 | 27.46 | 29.17 | 27.40 | 28.54 | 33,636,340 | +1.55(+5.75%) |
Jul 29, 2008 | 26.99 | 27.10 | 25.11 | 26.99 | 33,581,128 | +1.14(+4.41%) |
Jul 28, 2008 | 27.07 | 27.73 | 25.59 | 25.85 | 25,238,064 | -1.32(-4.87%) |
Jul 25, 2008 | 27.59 | 27.77 | 26.57 | 27.18 | 20,560,560 | -0.36(-1.32%) |
Jul 24, 2008 | 28.95 | 29.23 | 27.13 | 27.54 | 22,762,582 | -1.38(-4.78%) |
Jul 23, 2008 | 28.74 | 29.84 | 28.02 | 28.92 | 27,862,422 | +0.33(+1.14%) |
Jul 22, 2008 | 26.50 | 28.78 | 26.18 | 28.60 | 24,765,264 | +1.63(+6.06%) |
Jul 21, 2008 | 28.69 | 28.95 | 26.62 | 26.96 | 30,207,060 | -1.56(-5.47%) |
Jul 18, 2008 | 29.16 | 29.41 | 27.40 | 28.52 | 28,778,028 | +0.18(+0.65%) |
Jul 17, 2008 | 26.69 | 29.69 | 26.61 | 28.34 | 71,336,104 | +2.42(+9.33%) |
Jul 16, 2008 | 23.85 | 25.96 | 22.94 | 25.92 | 45,741,208 | +2.99(+13.06%) |
Jul 15, 2008 | 23.23 | 24.09 | 21.89 | 22.92 | 48,802,504 | -0.55(-2.36%) |
Jul 14, 2008 | 25.38 | 25.65 | 23.36 | 23.48 | 32,103,980 | -1.25(-5.05%) |
Jul 11, 2008 | 24.28 | 25.44 | 23.94 | 24.73 | 42,982,264 | -0.05(-0.21%) |
Jul 10, 2008 | 24.93 | 25.76 | 24.23 | 24.78 | 39,309,532 | -0.35(-1.41%) |
Jul 09, 2008 | 26.98 | 27.17 | 24.70 | 25.13 | 35,357,296 | -1.85(-6.85%) |
Jul 08, 2008 | 26.15 | 27.11 | 25.22 | 26.98 | 36,362,180 | +1.05(+4.05%) |
Jul 07, 2008 | 26.64 | 26.98 | 25.20 | 25.93 | 30,986,590 | -0.62(-2.34%) |
Jul 04, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.00(+0.00%) |
Jul 03, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.03(+0.11%) |
Jul 02, 2008 | 27.05 | 27.37 | 26.44 | 26.52 | 24,097,610 | -0.54(-1.99%) |
Jul 01, 2008 | 26.25 | 27.30 | 25.78 | 27.06 | 33,557,468 | +0.39(+1.47%) |
Jun 30, 2008 | 26.98 | 27.80 | 26.41 | 26.67 | 24,928,262 | -0.47(-1.74%) |
Jun 27, 2008 | 27.32 | 27.73 | 26.67 | 27.15 | 35,004,524 | -0.09(-0.33%) |
Jun 26, 2008 | 27.73 | 28.23 | 27.13 | 27.23 | 29,695,296 | -1.00(-3.54%) |
Jun 25, 2008 | 28.83 | 29.21 | 28.06 | 28.23 | 31,870,680 | -0.18(-0.65%) |
Jun 24, 2008 | 27.73 | 29.02 | 27.11 | 28.42 | 29,145,156 | +0.72(+2.59%) |
Jun 23, 2008 | 28.76 | 28.76 | 27.62 | 27.70 | 23,472,996 | -0.90(-3.15%) |
Jun 20, 2008 | 29.38 | 29.50 | 28.48 | 28.60 | 32,317,402 | -1.12(-3.76%) |
Jun 19, 2008 | 30.04 | 30.08 | 28.54 | 29.72 | 36,849,100 | -0.37(-1.23%) |
Jun 18, 2008 | 28.01 | 30.84 | 27.67 | 30.09 | 56,209,484 | +0.07(+0.25%) |
Jun 17, 2008 | 31.87 | 32.14 | 29.39 | 30.02 | 35,155,460 | -1.26(-4.02%) |
Jun 16, 2008 | 30.70 | 31.89 | 30.52 | 31.27 | 24,514,174 | +0.92(+3.05%) |
Jun 13, 2008 | 28.79 | 30.36 | 28.51 | 30.35 | 34,583,640 | +1.97(+6.93%) |
Jun 12, 2008 | 27.92 | 29.65 | 27.90 | 28.38 | 33,912,560 | +0.92(+3.37%) |
Jun 11, 2008 | 28.99 | 29.22 | 27.29 | 27.46 | 33,866,340 | -1.55(-5.35%) |
Jun 10, 2008 | 28.98 | 29.48 | 28.26 | 29.01 | 29,771,380 | -0.12(-0.41%) |
Jun 09, 2008 | 30.27 | 30.51 | 28.64 | 29.13 | 30,328,774 | -1.05(-3.48%) |
Jun 06, 2008 | 32.65 | 32.74 | 30.07 | 30.18 | 32,813,494 | -2.80(-8.48%) |
Jun 05, 2008 | 32.18 | 33.14 | 32.00 | 32.97 | 18,321,418 | +0.91(+2.84%) |
Jun 04, 2008 | 31.80 | 32.66 | 31.64 | 32.06 | 20,851,450 | +0.53(+1.66%) |
Jun 03, 2008 | 32.13 | 32.50 | 30.74 | 31.54 | 21,679,320 | -0.33(-1.04%) |