Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.36 | 28.85 | 28.31 | 28.59 | 11,906,916 | -0.08(-0.28%) |
Aug 28, 2008 | 27.94 | 28.71 | 27.81 | 28.68 | 12,065,060 | +1.08(+3.91%) |
Aug 27, 2008 | 27.17 | 27.64 | 27.00 | 27.60 | 8,994,966 | +0.44(+1.63%) |
Aug 26, 2008 | 27.04 | 27.35 | 26.73 | 27.15 | 10,963,928 | +0.11(+0.42%) |
Aug 25, 2008 | 27.47 | 27.52 | 26.97 | 27.04 | 10,759,077 | -0.71(-2.56%) |
Aug 22, 2008 | 27.56 | 27.77 | 27.24 | 27.75 | 14,642,785 | +0.74(+2.74%) |
Aug 21, 2008 | 26.70 | 27.20 | 26.63 | 27.01 | 14,625,649 | -0.29(-1.07%) |
Aug 20, 2008 | 26.98 | 27.32 | 26.53 | 27.30 | 23,292,544 | +0.30(+1.11%) |
Aug 19, 2008 | 27.33 | 27.43 | 26.71 | 27.00 | 19,708,070 | -0.74(-2.65%) |
Aug 18, 2008 | 28.20 | 28.52 | 27.61 | 27.74 | 12,792,968 | -0.85(-2.96%) |
Aug 15, 2008 | 28.57 | 29.02 | 28.32 | 28.58 | 0 | +0.28(+0.98%) |
Aug 14, 2008 | 27.50 | 28.51 | 27.43 | 28.31 | 19,147,434 | +0.60(+2.17%) |
Aug 13, 2008 | 28.12 | 28.17 | 27.27 | 27.71 | 18,988,734 | -0.71(-2.50%) |
Aug 12, 2008 | 29.31 | 29.34 | 28.15 | 28.42 | 13,287,468 | -1.29(-4.35%) |
Aug 11, 2008 | 29.11 | 30.25 | 28.90 | 29.71 | 16,002,804 | +0.62(+2.13%) |
Aug 08, 2008 | 28.04 | 29.38 | 28.02 | 29.09 | 16,377,310 | +0.81(+2.88%) |
Aug 07, 2008 | 28.95 | 29.27 | 27.99 | 28.28 | 15,773,875 | -1.20(-4.08%) |
Aug 06, 2008 | 29.30 | 29.68 | 29.04 | 29.48 | 15,396,352 | -0.18(-0.60%) |
Aug 05, 2008 | 28.85 | 29.72 | 28.68 | 29.66 | 22,830,618 | +1.24(+4.37%) |
Aug 04, 2008 | 28.42 | 28.81 | 27.98 | 28.41 | 12,525,791 | -0.36(-1.25%) |
Aug 01, 2008 | 28.74 | 28.91 | 27.94 | 28.77 | 20,790,296 | +0.19(+0.68%) |
Jul 31, 2008 | 28.45 | 29.09 | 28.30 | 28.58 | 22,847,596 | -0.30(-1.04%) |
Jul 30, 2008 | 28.94 | 29.26 | 28.01 | 28.88 | 33,920,080 | +0.46(+1.62%) |
Jul 29, 2008 | 28.42 | 28.43 | 26.45 | 28.42 | 37,067,084 | +1.79(+6.72%) |
Jul 28, 2008 | 27.59 | 28.13 | 26.49 | 26.63 | 34,003,152 | -1.09(-3.94%) |
Jul 25, 2008 | 27.87 | 28.40 | 27.22 | 27.72 | 48,088,592 | -0.19(-0.67%) |
Jul 24, 2008 | 29.76 | 29.82 | 27.71 | 27.91 | 45,956,832 | -1.69(-5.70%) |
Jul 23, 2008 | 28.88 | 30.34 | 28.83 | 29.60 | 68,870,320 | +0.66(+2.28%) |
Jul 22, 2008 | 26.88 | 29.17 | 26.49 | 28.94 | 50,951,872 | +1.51(+5.51%) |
Jul 21, 2008 | 28.15 | 28.31 | 27.34 | 27.43 | 34,108,052 | -0.24(-0.87%) |
Jul 18, 2008 | 27.55 | 27.92 | 26.88 | 27.67 | 41,247,716 | +0.41(+1.51%) |
Jul 17, 2008 | 26.79 | 27.65 | 26.03 | 27.26 | 69,038,200 | +1.38(+5.33%) |
Jul 16, 2008 | 23.86 | 25.92 | 23.53 | 25.88 | 49,759,756 | +2.56(+10.97%) |
Jul 15, 2008 | 23.63 | 24.46 | 22.70 | 23.32 | 60,390,020 | -0.67(-2.80%) |
Jul 14, 2008 | 25.76 | 25.94 | 23.94 | 23.99 | 37,013,104 | -1.21(-4.82%) |
Jul 11, 2008 | 25.04 | 25.82 | 24.58 | 25.20 | 41,198,920 | -0.54(-2.09%) |
Jul 10, 2008 | 25.59 | 26.15 | 25.33 | 25.74 | 25,512,034 | -0.13(-0.52%) |
Jul 09, 2008 | 27.38 | 27.43 | 25.81 | 25.88 | 17,943,070 | -1.39(-5.10%) |
Jul 08, 2008 | 25.87 | 27.28 | 25.52 | 27.27 | 24,849,702 | +1.51(+5.88%) |
Jul 07, 2008 | 26.75 | 26.99 | 25.43 | 25.75 | 18,701,340 | -0.77(-2.91%) |
Jul 04, 2008 | 26.97 | 27.06 | 26.35 | 26.52 | 9,865,823 | +0.00(+0.00%) |
Jul 03, 2008 | 26.97 | 27.06 | 26.35 | 26.52 | 9,865,823 | -0.16(-0.59%) |
Jul 02, 2008 | 27.22 | 27.54 | 26.66 | 26.68 | 12,817,898 | -0.42(-1.55%) |
Jul 01, 2008 | 26.66 | 27.15 | 26.17 | 27.10 | 18,107,520 | +0.26(+0.96%) |
Jun 30, 2008 | 27.39 | 27.47 | 26.83 | 26.84 | 11,241,453 | -0.53(-1.92%) |
Jun 27, 2008 | 27.73 | 27.99 | 27.13 | 27.37 | 13,908,717 | -0.39(-1.41%) |
Jun 26, 2008 | 28.19 | 28.43 | 27.71 | 27.76 | 12,510,974 | -1.18(-4.07%) |
Jun 25, 2008 | 28.96 | 29.70 | 28.72 | 28.94 | 13,108,428 | -0.02(-0.05%) |
Jun 24, 2008 | 28.67 | 29.27 | 28.26 | 28.96 | 11,446,532 | +0.32(+1.13%) |
Jun 23, 2008 | 29.46 | 29.53 | 28.56 | 28.63 | 9,714,334 | -0.71(-2.43%) |
Jun 20, 2008 | 29.54 | 29.98 | 29.22 | 29.34 | 11,105,780 | -0.72(-2.38%) |
Jun 19, 2008 | 29.87 | 30.07 | 29.25 | 30.06 | 11,096,671 | +0.22(+0.74%) |
Jun 18, 2008 | 29.78 | 30.37 | 29.49 | 29.84 | 9,956,868 | -0.34(-1.11%) |
Jun 17, 2008 | 31.46 | 31.46 | 30.17 | 30.17 | 7,635,880 | -0.87(-2.81%) |
Jun 16, 2008 | 30.53 | 31.28 | 30.36 | 31.05 | 5,664,159 | +0.34(+1.09%) |
Jun 13, 2008 | 30.52 | 30.73 | 29.97 | 30.71 | 7,642,612 | +0.53(+1.77%) |
Jun 12, 2008 | 29.95 | 30.61 | 29.76 | 30.18 | 9,088,823 | +0.47(+1.57%) |
Jun 11, 2008 | 30.62 | 30.67 | 29.61 | 29.71 | 8,872,053 | -0.84(-2.74%) |
Jun 10, 2008 | 30.68 | 30.86 | 29.99 | 30.55 | 8,246,722 | +0.20(+0.65%) |
Jun 09, 2008 | 31.06 | 31.17 | 30.00 | 30.35 | 5,755,295 | -0.59(-1.89%) |
Jun 06, 2008 | 32.01 | 32.11 | 30.91 | 30.94 | 8,975,359 | -1.49(-4.60%) |
Jun 05, 2008 | 32.03 | 32.46 | 31.88 | 32.43 | 7,481,049 | +0.63(+1.99%) |
Jun 04, 2008 | 31.84 | 32.35 | 31.64 | 31.80 | 8,056,001 | -0.19(-0.58%) |
Jun 03, 2008 | 32.33 | 32.42 | 31.57 | 31.98 | 7,940,713 | -0.18(-0.57%) |