Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.21 | 23.21 | 22.68 | 22.90 | 2,966,908 | -0.38(-1.63%) |
Aug 28, 2008 | 23.06 | 23.33 | 22.91 | 23.28 | 3,700,218 | +0.48(+2.11%) |
Aug 27, 2008 | 22.11 | 22.99 | 22.11 | 22.80 | 3,862,133 | +0.47(+2.10%) |
Aug 26, 2008 | 22.50 | 22.59 | 22.14 | 22.33 | 4,642,594 | -0.25(-1.11%) |
Aug 25, 2008 | 23.70 | 23.70 | 22.45 | 22.58 | 6,571,017 | -1.09(-4.60%) |
Aug 22, 2008 | 22.80 | 24.14 | 22.59 | 23.67 | 8,421,608 | +1.08(+4.78%) |
Aug 21, 2008 | 22.56 | 22.88 | 22.49 | 22.59 | 2,687,842 | -0.21(-0.92%) |
Aug 20, 2008 | 22.78 | 23.32 | 22.54 | 22.80 | 3,376,979 | +0.23(+1.02%) |
Aug 19, 2008 | 22.72 | 23.00 | 22.41 | 22.57 | 3,699,040 | -0.35(-1.53%) |
Aug 18, 2008 | 23.29 | 23.29 | 22.82 | 22.92 | 3,209,249 | -0.21(-0.91%) |
Aug 15, 2008 | 23.66 | 23.69 | 22.78 | 23.13 | 3,787,534 | -0.40(-1.70%) |
Aug 14, 2008 | 22.56 | 23.62 | 22.53 | 23.53 | 5,632,301 | +0.81(+3.57%) |
Aug 13, 2008 | 22.88 | 23.11 | 22.30 | 22.72 | 5,140,080 | -0.20(-0.87%) |
Aug 12, 2008 | 23.04 | 23.81 | 22.86 | 22.92 | 9,653,554 | -0.29(-1.25%) |
Aug 11, 2008 | 22.66 | 23.38 | 22.52 | 23.21 | 6,660,104 | +0.39(+1.71%) |
Aug 08, 2008 | 22.08 | 22.92 | 21.54 | 22.82 | 9,970,801 | +0.59(+2.65%) |
Aug 07, 2008 | 22.80 | 22.93 | 22.01 | 22.23 | 7,505,743 | -0.81(-3.52%) |
Aug 06, 2008 | 23.10 | 23.42 | 22.75 | 23.04 | 11,151,000 | -0.12(-0.52%) |
Aug 05, 2008 | 23.45 | 23.52 | 22.93 | 23.16 | 8,856,736 | -0.17(-0.73%) |
Aug 04, 2008 | 23.93 | 24.09 | 23.15 | 23.33 | 9,074,373 | -0.17(-0.72%) |
Aug 01, 2008 | 23.65 | 24.02 | 23.12 | 23.50 | 15,882,308 | +0.16(+0.69%) |
Jul 31, 2008 | 25.06 | 25.50 | 22.69 | 23.34 | 46,294,264 | -7.91(-25.31%) |
Jul 30, 2008 | 31.61 | 31.89 | 30.56 | 31.25 | 12,653,700 | -0.29(-0.92%) |
Jul 29, 2008 | 31.54 | 32.15 | 31.01 | 31.54 | 4,998,370 | +0.34(+1.09%) |
Jul 28, 2008 | 32.02 | 32.22 | 30.80 | 31.20 | 4,754,778 | -0.88(-2.74%) |
Jul 25, 2008 | 32.00 | 32.26 | 31.26 | 32.08 | 4,460,292 | -0.10(-0.31%) |
Jul 24, 2008 | 33.37 | 33.44 | 32.03 | 32.18 | 3,601,548 | -1.16(-3.48%) |
Jul 23, 2008 | 33.15 | 34.08 | 32.65 | 33.34 | 5,334,332 | +0.63(+1.93%) |
Jul 22, 2008 | 32.79 | 32.92 | 31.99 | 32.71 | 6,052,199 | -0.36(-1.09%) |
Jul 21, 2008 | 33.95 | 34.01 | 32.65 | 33.07 | 3,295,330 | -0.48(-1.43%) |
Jul 18, 2008 | 33.21 | 34.17 | 32.66 | 33.55 | 3,806,151 | +0.19(+0.57%) |
Jul 17, 2008 | 32.88 | 33.76 | 32.46 | 33.36 | 4,499,347 | +0.68(+2.08%) |
Jul 16, 2008 | 30.88 | 32.88 | 30.71 | 32.68 | 5,597,324 | +1.56(+5.01%) |
Jul 15, 2008 | 30.70 | 31.89 | 29.31 | 31.12 | 6,850,758 | +0.44(+1.43%) |
Jul 14, 2008 | 31.72 | 31.87 | 30.18 | 30.68 | 4,404,576 | -0.50(-1.60%) |
Jul 11, 2008 | 31.87 | 31.87 | 30.11 | 31.18 | 5,393,854 | -0.54(-1.70%) |
Jul 10, 2008 | 31.03 | 32.11 | 30.51 | 31.72 | 6,001,067 | +0.62(+1.99%) |
Jul 09, 2008 | 32.21 | 32.36 | 31.06 | 31.10 | 6,754,990 | -1.24(-3.83%) |
Jul 08, 2008 | 32.46 | 32.50 | 31.53 | 32.34 | 8,102,410 | -0.12(-0.37%) |
Jul 07, 2008 | 33.05 | 33.25 | 31.52 | 32.46 | 8,960,807 | -0.51(-1.55%) |
Jul 04, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | +0.00(+0.00%) |
Jul 03, 2008 | 33.79 | 34.07 | 32.56 | 32.97 | 4,197,902 | -0.83(-2.46%) |
Jul 02, 2008 | 35.69 | 35.72 | 33.67 | 33.80 | 5,551,552 | -1.68(-4.74%) |
Jul 01, 2008 | 34.04 | 35.69 | 34.03 | 35.48 | 5,995,327 | +0.69(+1.98%) |
Jun 30, 2008 | 34.54 | 35.24 | 33.90 | 34.79 | 5,657,232 | +0.23(+0.67%) |
Jun 27, 2008 | 34.06 | 34.58 | 33.90 | 34.56 | 5,241,159 | +0.40(+1.17%) |
Jun 26, 2008 | 34.42 | 34.52 | 33.76 | 34.16 | 5,747,012 | -0.79(-2.26%) |
Jun 25, 2008 | 34.69 | 35.80 | 34.59 | 34.95 | 4,110,358 | +0.29(+0.84%) |
Jun 24, 2008 | 35.07 | 35.26 | 34.32 | 34.66 | 4,013,549 | -0.57(-1.62%) |
Jun 23, 2008 | 36.16 | 36.18 | 34.96 | 35.23 | 3,148,688 | -0.57(-1.59%) |
Jun 20, 2008 | 36.00 | 36.87 | 35.07 | 35.80 | 6,749,849 | -0.56(-1.54%) |
Jun 19, 2008 | 35.87 | 36.61 | 35.28 | 36.36 | 2,801,859 | +0.50(+1.39%) |
Jun 18, 2008 | 36.00 | 36.35 | 35.11 | 35.86 | 4,159,024 | -0.43(-1.18%) |
Jun 17, 2008 | 36.53 | 36.68 | 35.68 | 36.29 | 4,566,157 | -0.30(-0.82%) |
Jun 16, 2008 | 35.99 | 37.15 | 35.72 | 36.59 | 2,841,076 | +0.28(+0.77%) |
Jun 13, 2008 | 35.68 | 36.62 | 35.57 | 36.31 | 3,628,245 | +1.02(+2.89%) |
Jun 12, 2008 | 35.64 | 36.17 | 34.96 | 35.29 | 4,108,477 | -0.16(-0.45%) |
Jun 11, 2008 | 36.08 | 36.49 | 35.32 | 35.45 | 3,744,970 | -0.88(-2.42%) |
Jun 10, 2008 | 36.26 | 36.87 | 36.00 | 36.33 | 3,130,052 | -0.38(-1.04%) |
Jun 09, 2008 | 37.38 | 37.65 | 35.65 | 36.71 | 5,270,864 | -0.67(-1.79%) |
Jun 06, 2008 | 38.77 | 38.90 | 37.13 | 37.38 | 4,594,653 | -1.93(-4.91%) |
Jun 05, 2008 | 38.60 | 39.51 | 38.04 | 39.31 | 3,091,763 | +0.81(+2.10%) |
Jun 04, 2008 | 37.87 | 39.11 | 37.68 | 38.50 | 3,093,909 | +0.57(+1.50%) |
Jun 03, 2008 | 38.95 | 39.00 | 37.29 | 37.93 | 5,227,232 | -0.95(-2.44%) |