Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.34 | 30.65 | 30.04 | 30.22 | 0 | -0.30(-0.97%) |
Aug 28, 2008 | 29.70 | 30.59 | 29.70 | 30.52 | 2,275,212 | +0.97(+3.29%) |
Aug 27, 2008 | 29.43 | 29.63 | 29.11 | 29.55 | 1,313,940 | +0.20(+0.68%) |
Aug 26, 2008 | 29.03 | 29.40 | 28.81 | 29.35 | 1,737,242 | +0.28(+0.98%) |
Aug 25, 2008 | 29.84 | 29.84 | 28.93 | 29.06 | 1,678,846 | -0.93(-3.11%) |
Aug 22, 2008 | 29.26 | 30.04 | 29.10 | 30.00 | 2,039,521 | +0.97(+3.36%) |
Aug 21, 2008 | 29.06 | 29.38 | 28.78 | 29.02 | 2,220,645 | -0.43(-1.47%) |
Aug 20, 2008 | 29.39 | 29.63 | 28.83 | 29.45 | 6,340,913 | +0.07(+0.22%) |
Aug 19, 2008 | 29.75 | 29.82 | 29.09 | 29.39 | 3,806,388 | -0.70(-2.33%) |
Aug 18, 2008 | 30.49 | 30.84 | 29.75 | 30.09 | 2,915,555 | -0.57(-1.86%) |
Aug 15, 2008 | 30.84 | 31.12 | 30.36 | 30.66 | 0 | -0.02(-0.07%) |
Aug 14, 2008 | 29.97 | 30.79 | 29.88 | 30.69 | 3,656,825 | +0.48(+1.60%) |
Aug 13, 2008 | 30.54 | 30.61 | 29.85 | 30.20 | 2,869,441 | -0.56(-1.82%) |
Aug 12, 2008 | 31.65 | 31.65 | 30.40 | 30.76 | 3,621,751 | -0.89(-2.81%) |
Aug 11, 2008 | 31.08 | 31.99 | 30.57 | 31.65 | 4,106,465 | +0.86(+2.79%) |
Aug 08, 2008 | 29.71 | 31.17 | 29.57 | 30.79 | 3,187,886 | +1.12(+3.76%) |
Aug 07, 2008 | 30.18 | 30.31 | 29.41 | 29.68 | 3,548,881 | -0.84(-2.74%) |
Aug 06, 2008 | 30.56 | 30.72 | 30.08 | 30.51 | 2,964,955 | -0.11(-0.35%) |
Aug 05, 2008 | 29.47 | 30.75 | 29.34 | 30.62 | 4,353,643 | +1.47(+5.06%) |
Aug 04, 2008 | 29.60 | 29.65 | 29.03 | 29.15 | 3,686,953 | -0.42(-1.41%) |
Aug 01, 2008 | 29.73 | 29.73 | 28.90 | 29.57 | 5,176,496 | -0.03(-0.09%) |
Jul 31, 2008 | 29.82 | 29.91 | 29.20 | 29.59 | 5,279,408 | -0.51(-1.71%) |
Jul 30, 2008 | 30.51 | 30.51 | 29.17 | 30.11 | 7,524,162 | -0.08(-0.27%) |
Jul 29, 2008 | 30.19 | 30.27 | 28.61 | 30.19 | 6,234,809 | +1.65(+5.80%) |
Jul 28, 2008 | 29.28 | 29.74 | 28.39 | 28.53 | 4,414,816 | -0.74(-2.54%) |
Jul 25, 2008 | 29.00 | 29.66 | 28.41 | 29.28 | 7,013,112 | +0.61(+2.13%) |
Jul 24, 2008 | 31.01 | 31.35 | 28.57 | 28.67 | 6,369,821 | -2.17(-7.04%) |
Jul 23, 2008 | 30.10 | 31.39 | 29.85 | 30.84 | 6,515,325 | +0.78(+2.60%) |
Jul 22, 2008 | 29.09 | 30.14 | 28.65 | 30.06 | 5,630,928 | +0.90(+3.09%) |
Jul 21, 2008 | 29.02 | 29.36 | 28.84 | 29.15 | 3,248,233 | +0.11(+0.37%) |
Jul 18, 2008 | 29.12 | 29.21 | 28.56 | 29.05 | 7,455,573 | +0.06(+0.20%) |
Jul 17, 2008 | 28.71 | 29.19 | 27.90 | 28.99 | 9,121,052 | +0.51(+1.78%) |
Jul 16, 2008 | 26.64 | 28.53 | 26.26 | 28.48 | 6,029,287 | +1.90(+7.13%) |
Jul 15, 2008 | 26.52 | 27.51 | 26.10 | 26.59 | 6,248,466 | -0.23(-0.86%) |
Jul 14, 2008 | 28.18 | 28.43 | 26.76 | 26.82 | 4,399,283 | -0.99(-3.56%) |
Jul 11, 2008 | 27.38 | 28.53 | 27.18 | 27.81 | 2,732,675 | -0.05(-0.19%) |
Jul 10, 2008 | 27.21 | 28.27 | 27.07 | 27.86 | 4,045,029 | +0.59(+2.17%) |
Jul 09, 2008 | 29.36 | 29.36 | 27.22 | 27.27 | 3,631,950 | -2.26(-7.67%) |
Jul 08, 2008 | 27.47 | 29.61 | 27.27 | 29.53 | 3,468,933 | +2.09(+7.62%) |
Jul 07, 2008 | 28.39 | 28.44 | 27.37 | 27.44 | 3,711,528 | -0.68(-2.40%) |
Jul 04, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | -0.17(-0.60%) |
Jul 02, 2008 | 28.85 | 28.96 | 28.26 | 28.29 | 2,212,736 | -0.51(-1.76%) |
Jul 01, 2008 | 28.95 | 28.95 | 27.97 | 28.79 | 3,729,299 | -0.04(-0.15%) |
Jun 30, 2008 | 28.77 | 29.27 | 28.47 | 28.84 | 6,088,044 | +0.04(+0.15%) |
Jun 27, 2008 | 29.20 | 29.28 | 28.59 | 28.79 | 3,088,091 | -0.24(-0.84%) |
Jun 26, 2008 | 29.92 | 29.93 | 29.02 | 29.04 | 1,777,829 | -1.12(-3.70%) |
Jun 25, 2008 | 29.93 | 30.62 | 29.81 | 30.15 | 1,638,124 | +0.51(+1.72%) |
Jun 24, 2008 | 29.36 | 29.95 | 29.10 | 29.64 | 1,488,537 | -0.16(-0.54%) |
Jun 23, 2008 | 30.35 | 30.77 | 29.73 | 29.80 | 1,371,658 | -0.65(-2.14%) |
Jun 20, 2008 | 30.96 | 31.04 | 30.38 | 30.46 | 1,296,977 | -0.88(-2.82%) |
Jun 19, 2008 | 30.54 | 31.34 | 30.39 | 31.34 | 1,588,036 | +0.72(+2.34%) |
Jun 18, 2008 | 30.90 | 31.33 | 30.37 | 30.62 | 1,240,299 | -0.41(-1.34%) |
Jun 17, 2008 | 32.24 | 32.24 | 31.02 | 31.04 | 1,328,288 | -1.04(-3.25%) |
Jun 16, 2008 | 31.49 | 32.14 | 31.33 | 32.08 | 1,766,676 | +0.38(+1.21%) |
Jun 13, 2008 | 31.22 | 31.70 | 30.85 | 31.70 | 1,730,860 | +0.64(+2.08%) |
Jun 12, 2008 | 30.91 | 31.34 | 30.55 | 31.05 | 1,828,068 | +0.34(+1.10%) |
Jun 11, 2008 | 31.30 | 31.47 | 30.68 | 30.71 | 1,909,597 | -0.59(-1.90%) |
Jun 10, 2008 | 31.05 | 31.48 | 30.59 | 31.31 | 1,757,087 | +0.15(+0.48%) |
Jun 09, 2008 | 31.82 | 32.28 | 31.08 | 31.16 | 2,024,949 | -0.67(-2.10%) |
Jun 06, 2008 | 32.87 | 33.08 | 31.82 | 31.83 | 1,972,154 | -1.54(-4.60%) |
Jun 05, 2008 | 32.83 | 33.36 | 32.55 | 33.36 | 1,152,271 | +0.85(+2.62%) |
Jun 04, 2008 | 32.21 | 32.77 | 32.13 | 32.51 | 1,388,729 | +0.20(+0.61%) |
Jun 03, 2008 | 32.27 | 32.41 | 31.95 | 32.31 | 1,489,092 | +0.21(+0.67%) |