Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.86 | 28.97 | 28.54 | 28.64 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.49 | 29.11 | 28.42 | 29.04 | 6,870,496 | +0.73(+2.58%) |
Aug 27, 2008 | 28.08 | 28.56 | 27.95 | 28.31 | 5,194,817 | +0.04(+0.14%) |
Aug 26, 2008 | 28.33 | 28.48 | 27.92 | 28.28 | 7,378,215 | -0.01(-0.05%) |
Aug 25, 2008 | 28.74 | 28.90 | 28.17 | 28.29 | 7,566,474 | -0.59(-2.04%) |
Aug 22, 2008 | 28.51 | 29.02 | 28.42 | 28.88 | 7,261,571 | +0.51(+1.80%) |
Aug 21, 2008 | 27.90 | 28.43 | 27.67 | 28.37 | 6,668,106 | +0.06(+0.20%) |
Aug 20, 2008 | 28.80 | 28.80 | 27.89 | 28.31 | 13,210,037 | -0.35(-1.23%) |
Aug 19, 2008 | 29.30 | 29.34 | 28.56 | 28.66 | 10,531,750 | -0.82(-2.78%) |
Aug 18, 2008 | 30.01 | 30.12 | 29.28 | 29.48 | 8,925,958 | -0.49(-1.62%) |
Aug 15, 2008 | 29.45 | 30.26 | 29.29 | 29.96 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.01 | 29.52 | 28.67 | 29.31 | 13,137,575 | +0.28(+0.97%) |
Aug 13, 2008 | 29.18 | 29.64 | 28.61 | 29.03 | 17,920,584 | +0.30(+1.05%) |
Aug 12, 2008 | 28.49 | 29.05 | 28.08 | 28.73 | 14,624,713 | +0.33(+1.15%) |
Aug 11, 2008 | 27.36 | 29.49 | 27.11 | 28.40 | 22,033,198 | +1.04(+3.79%) |
Aug 08, 2008 | 25.74 | 27.59 | 25.74 | 27.37 | 12,269,505 | +1.50(+5.81%) |
Aug 07, 2008 | 26.29 | 26.29 | 25.63 | 25.86 | 8,077,605 | -0.65(-2.44%) |
Aug 06, 2008 | 26.27 | 26.59 | 25.99 | 26.51 | 6,999,027 | +0.16(+0.61%) |
Aug 05, 2008 | 25.65 | 26.60 | 25.53 | 26.35 | 9,763,948 | +0.90(+3.52%) |
Aug 04, 2008 | 25.59 | 25.72 | 25.28 | 25.45 | 6,892,465 | +0.03(+0.10%) |
Aug 01, 2008 | 25.43 | 25.65 | 24.82 | 25.43 | 6,238,396 | +0.02(+0.08%) |
Jul 31, 2008 | 25.53 | 26.23 | 25.35 | 25.41 | 9,742,353 | -0.43(-1.66%) |
Jul 30, 2008 | 25.85 | 26.85 | 25.37 | 25.84 | 8,669,107 | -0.04(-0.17%) |
Jul 29, 2008 | 25.88 | 25.96 | 24.71 | 25.88 | 11,077,921 | +1.09(+4.39%) |
Jul 28, 2008 | 25.26 | 25.28 | 24.50 | 24.80 | 9,093,337 | +0.30(+1.23%) |
Jul 25, 2008 | 24.76 | 25.28 | 24.25 | 24.50 | 8,156,932 | -0.19(-0.75%) |
Jul 24, 2008 | 25.46 | 25.64 | 24.65 | 24.68 | 7,423,032 | -0.72(-2.85%) |
Jul 23, 2008 | 24.81 | 26.36 | 24.76 | 25.40 | 10,524,891 | +0.39(+1.56%) |
Jul 22, 2008 | 24.41 | 25.12 | 23.94 | 25.01 | 8,667,382 | +0.47(+1.93%) |
Jul 21, 2008 | 25.10 | 25.29 | 24.35 | 24.54 | 6,038,570 | -0.41(-1.64%) |
Jul 18, 2008 | 25.69 | 25.69 | 24.43 | 24.95 | 10,314,447 | -0.24(-0.96%) |
Jul 17, 2008 | 24.31 | 25.42 | 24.00 | 25.19 | 11,416,080 | +0.26(+1.05%) |
Jul 16, 2008 | 23.92 | 25.08 | 23.63 | 24.93 | 15,407,068 | +1.12(+4.70%) |
Jul 15, 2008 | 23.67 | 24.21 | 23.09 | 23.81 | 12,727,804 | -0.06(-0.27%) |
Jul 14, 2008 | 24.40 | 24.46 | 23.68 | 23.87 | 8,802,637 | -0.19(-0.77%) |
Jul 11, 2008 | 24.34 | 24.46 | 23.39 | 24.06 | 14,736,776 | -0.61(-2.46%) |
Jul 10, 2008 | 25.60 | 25.63 | 24.44 | 24.67 | 15,785,646 | -0.83(-3.24%) |
Jul 09, 2008 | 25.88 | 26.53 | 25.44 | 25.49 | 12,665,434 | -0.61(-2.33%) |
Jul 08, 2008 | 25.11 | 26.17 | 25.00 | 26.10 | 11,452,925 | +0.99(+3.95%) |
Jul 07, 2008 | 25.41 | 25.91 | 24.79 | 25.11 | 11,020,784 | -0.22(-0.86%) |
Jul 04, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | +0.00(+0.00%) |
Jul 03, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | -0.04(-0.15%) |
Jul 02, 2008 | 25.69 | 25.94 | 25.30 | 25.37 | 10,602,761 | -0.19(-0.73%) |
Jul 01, 2008 | 25.12 | 25.61 | 24.75 | 25.55 | 8,727,151 | +0.22(+0.86%) |
Jun 30, 2008 | 25.71 | 26.07 | 25.27 | 25.33 | 9,864,805 | -0.29(-1.12%) |
Jun 27, 2008 | 25.63 | 25.91 | 25.22 | 25.62 | 8,743,973 | -0.03(-0.10%) |
Jun 26, 2008 | 26.29 | 26.52 | 25.53 | 25.65 | 12,554,858 | -1.00(-3.75%) |
Jun 25, 2008 | 26.55 | 27.51 | 26.45 | 26.64 | 11,704,564 | +0.40(+1.54%) |
Jun 24, 2008 | 26.13 | 26.69 | 25.55 | 26.24 | 11,273,857 | -0.10(-0.36%) |
Jun 23, 2008 | 26.96 | 27.23 | 26.27 | 26.34 | 10,498,556 | -0.58(-2.14%) |
Jun 20, 2008 | 27.64 | 27.77 | 26.84 | 26.91 | 12,051,705 | -0.92(-3.31%) |
Jun 19, 2008 | 27.38 | 27.99 | 27.25 | 27.83 | 9,774,996 | +0.49(+1.80%) |
Jun 18, 2008 | 27.64 | 27.80 | 27.18 | 27.34 | 14,532,174 | -0.46(-1.66%) |
Jun 17, 2008 | 29.69 | 29.77 | 27.60 | 27.80 | 29,545,242 | -1.55(-5.27%) |
Jun 16, 2008 | 29.01 | 29.73 | 28.81 | 29.35 | 13,467,965 | +0.12(+0.39%) |
Jun 13, 2008 | 28.72 | 29.47 | 28.56 | 29.24 | 10,673,272 | +0.99(+3.49%) |
Jun 12, 2008 | 28.16 | 28.74 | 28.08 | 28.25 | 9,205,966 | +0.45(+1.61%) |
Jun 11, 2008 | 28.69 | 28.85 | 27.75 | 27.80 | 9,957,608 | -1.03(-3.57%) |
Jun 10, 2008 | 28.60 | 29.15 | 27.78 | 28.83 | 11,471,334 | +0.57(+2.01%) |
Jun 09, 2008 | 28.67 | 29.09 | 27.83 | 28.26 | 12,375,119 | -0.13(-0.45%) |
Jun 06, 2008 | 29.18 | 29.43 | 28.19 | 28.39 | 16,772,172 | -2.01(-6.61%) |
Jun 05, 2008 | 29.81 | 30.73 | 29.78 | 30.40 | 12,897,965 | +0.66(+2.22%) |
Jun 04, 2008 | 29.19 | 29.80 | 29.04 | 29.74 | 9,361,992 | +0.42(+1.42%) |
Jun 03, 2008 | 29.63 | 29.81 | 28.99 | 29.33 | 9,610,688 | -0.15(-0.50%) |