Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.79 | 33.20 | 32.67 | 32.74 | 2,215,255 | -0.47(-1.43%) |
Aug 28, 2008 | 32.67 | 33.21 | 32.18 | 33.21 | 2,387,192 | +1.13(+3.52%) |
Aug 27, 2008 | 31.41 | 32.12 | 31.21 | 32.08 | 2,041,428 | +0.59(+1.87%) |
Aug 26, 2008 | 31.32 | 31.49 | 30.86 | 31.49 | 2,104,377 | +0.11(+0.35%) |
Aug 25, 2008 | 32.16 | 32.56 | 31.33 | 31.39 | 1,641,356 | -0.95(-2.95%) |
Aug 22, 2008 | 31.63 | 32.36 | 31.60 | 32.34 | 2,086,474 | +1.06(+3.40%) |
Aug 21, 2008 | 31.01 | 31.49 | 30.82 | 31.28 | 2,453,371 | -0.20(-0.65%) |
Aug 20, 2008 | 31.17 | 31.60 | 30.85 | 31.48 | 2,340,677 | +0.42(+1.36%) |
Aug 19, 2008 | 31.39 | 31.89 | 30.78 | 31.06 | 2,872,098 | -0.77(-2.43%) |
Aug 18, 2008 | 32.59 | 32.59 | 31.62 | 31.83 | 3,353,093 | -0.71(-2.17%) |
Aug 15, 2008 | 32.12 | 32.94 | 31.95 | 32.54 | 0 | +0.77(+2.43%) |
Aug 14, 2008 | 29.38 | 31.99 | 29.38 | 31.76 | 3,537,652 | +0.93(+3.02%) |
Aug 13, 2008 | 30.46 | 31.39 | 29.90 | 30.83 | 3,618,896 | +0.14(+0.45%) |
Aug 12, 2008 | 31.76 | 31.86 | 30.37 | 30.69 | 2,512,594 | -1.57(-4.85%) |
Aug 11, 2008 | 31.47 | 33.11 | 31.23 | 32.26 | 3,091,088 | +0.66(+2.10%) |
Aug 08, 2008 | 30.30 | 31.92 | 30.30 | 31.60 | 2,860,950 | +1.25(+4.10%) |
Aug 07, 2008 | 31.06 | 31.30 | 30.10 | 30.35 | 2,879,534 | -1.09(-3.47%) |
Aug 06, 2008 | 31.74 | 31.78 | 31.16 | 31.44 | 1,960,625 | -0.43(-1.35%) |
Aug 05, 2008 | 31.13 | 32.05 | 30.60 | 31.87 | 3,646,756 | +1.62(+5.37%) |
Aug 04, 2008 | 30.96 | 31.04 | 29.96 | 30.25 | 2,568,674 | -0.93(-2.97%) |
Aug 01, 2008 | 31.15 | 31.37 | 30.28 | 31.17 | 2,440,033 | +0.22(+0.71%) |
Jul 31, 2008 | 31.01 | 31.67 | 30.87 | 30.96 | 3,167,305 | -0.50(-1.60%) |
Jul 30, 2008 | 31.59 | 31.92 | 30.40 | 31.46 | 3,133,306 | +0.40(+1.29%) |
Jul 29, 2008 | 29.36 | 31.14 | 29.36 | 31.06 | 3,655,688 | +1.81(+6.18%) |
Jul 28, 2008 | 29.64 | 30.80 | 29.17 | 29.25 | 4,281,079 | -0.75(-2.50%) |
Jul 25, 2008 | 30.30 | 30.87 | 29.57 | 30.00 | 3,738,951 | -0.31(-1.03%) |
Jul 24, 2008 | 30.60 | 31.58 | 29.72 | 30.31 | 7,209,158 | +0.81(+2.74%) |
Jul 23, 2008 | 30.10 | 30.13 | 28.61 | 29.51 | 6,282,022 | -0.11(-0.37%) |
Jul 22, 2008 | 27.95 | 29.65 | 26.99 | 29.62 | 5,560,437 | +1.30(+4.58%) |
Jul 21, 2008 | 29.38 | 29.38 | 28.15 | 28.32 | 5,072,363 | -0.66(-2.29%) |
Jul 18, 2008 | 30.51 | 30.52 | 28.60 | 28.98 | 6,084,100 | -0.91(-3.05%) |
Jul 17, 2008 | 30.18 | 30.71 | 28.49 | 29.89 | 4,935,840 | +0.76(+2.60%) |
Jul 16, 2008 | 26.80 | 29.20 | 26.29 | 29.13 | 6,558,088 | +2.48(+9.29%) |
Jul 15, 2008 | 26.83 | 27.71 | 25.84 | 26.66 | 6,300,090 | -0.44(-1.61%) |
Jul 14, 2008 | 32.78 | 29.50 | 27.03 | 27.10 | 5,200,423 | -1.39(-4.88%) |
Jul 11, 2008 | 28.23 | 29.29 | 27.84 | 28.49 | 4,753,935 | -0.14(-0.48%) |
Jul 10, 2008 | 28.89 | 29.10 | 27.77 | 28.62 | 4,681,994 | -0.26(-0.91%) |
Jul 09, 2008 | 30.50 | 30.58 | 28.73 | 28.89 | 3,726,703 | -1.52(-5.01%) |
Jul 08, 2008 | 28.77 | 30.44 | 28.68 | 30.41 | 5,839,545 | +1.71(+5.96%) |
Jul 07, 2008 | 29.14 | 29.63 | 27.79 | 28.70 | 6,497,426 | -0.35(-1.20%) |
Jul 04, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | +0.00(+0.00%) |
Jul 03, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | -0.15(-0.52%) |
Jul 02, 2008 | 30.11 | 30.52 | 29.14 | 29.20 | 4,636,707 | -0.97(-3.21%) |
Jul 01, 2008 | 29.27 | 30.46 | 29.20 | 30.17 | 5,173,186 | +0.55(+1.84%) |
Jun 30, 2008 | 30.45 | 30.48 | 29.57 | 29.62 | 4,402,003 | -0.84(-2.75%) |
Jun 27, 2008 | 31.32 | 32.00 | 30.07 | 30.46 | 5,838,352 | -0.90(-2.88%) |
Jun 26, 2008 | 31.32 | 32.36 | 31.31 | 31.36 | 2,968,193 | -0.97(-3.00%) |
Jun 25, 2008 | 32.30 | 33.21 | 32.03 | 32.33 | 3,330,701 | +0.16(+0.50%) |
Jun 24, 2008 | 32.14 | 32.54 | 31.59 | 32.17 | 2,609,666 | +0.09(+0.27%) |
Jun 23, 2008 | 32.55 | 32.85 | 31.82 | 32.08 | 2,863,376 | -0.39(-1.19%) |
Jun 20, 2008 | 32.54 | 33.46 | 32.35 | 32.47 | 4,415,072 | -1.14(-3.38%) |
Jun 19, 2008 | 33.44 | 33.61 | 32.42 | 33.61 | 3,411,079 | +0.32(+0.96%) |
Jun 18, 2008 | 33.05 | 33.35 | 32.64 | 33.29 | 3,461,852 | +0.00(+0.00%) |
Jun 17, 2008 | 34.04 | 34.31 | 33.25 | 33.29 | 1,732,647 | -0.83(-2.43%) |
Jun 16, 2008 | 33.35 | 34.34 | 33.35 | 34.12 | 2,554,993 | +0.23(+0.67%) |
Jun 13, 2008 | 33.48 | 33.99 | 32.94 | 33.89 | 3,386,136 | +0.98(+2.97%) |
Jun 12, 2008 | 32.22 | 33.76 | 32.22 | 32.91 | 3,272,567 | +0.79(+2.47%) |
Jun 11, 2008 | 33.19 | 33.59 | 32.12 | 32.12 | 3,958,759 | -1.17(-3.50%) |
Jun 10, 2008 | 33.77 | 33.91 | 32.64 | 33.29 | 2,891,727 | +0.25(+0.75%) |
Jun 09, 2008 | 33.83 | 33.88 | 32.52 | 33.04 | 3,077,125 | -0.30(-0.90%) |
Jun 06, 2008 | 34.16 | 34.67 | 33.18 | 33.34 | 3,842,917 | -1.51(-4.33%) |
Jun 05, 2008 | 34.08 | 34.95 | 33.98 | 34.85 | 2,843,500 | +0.87(+2.57%) |
Jun 04, 2008 | 33.68 | 34.66 | 33.47 | 33.97 | 2,868,731 | +0.13(+0.39%) |
Jun 03, 2008 | 33.77 | 34.46 | 32.99 | 33.84 | 2,963,094 | +0.13(+0.39%) |