Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.00 | 28.10 | 27.68 | 27.78 | 0 | -0.39(-1.39%) |
Aug 28, 2008 | 27.64 | 28.24 | 27.57 | 28.17 | 7,083,230 | +0.71(+2.58%) |
Aug 27, 2008 | 27.23 | 27.70 | 27.11 | 27.46 | 5,355,666 | +0.04(+0.14%) |
Aug 26, 2008 | 27.48 | 27.63 | 27.09 | 27.43 | 7,606,669 | -0.01(-0.05%) |
Aug 25, 2008 | 27.88 | 28.03 | 27.32 | 27.44 | 7,800,758 | -0.57(-2.04%) |
Aug 22, 2008 | 27.65 | 28.15 | 27.57 | 28.01 | 7,486,414 | +0.50(+1.80%) |
Aug 21, 2008 | 27.06 | 27.58 | 26.84 | 27.51 | 6,874,573 | +0.06(+0.20%) |
Aug 20, 2008 | 27.94 | 27.94 | 27.05 | 27.46 | 13,619,064 | -0.34(-1.23%) |
Aug 19, 2008 | 28.42 | 28.46 | 27.71 | 27.80 | 10,857,849 | -0.79(-2.78%) |
Aug 18, 2008 | 29.11 | 29.21 | 28.40 | 28.59 | 9,202,336 | -0.47(-1.62%) |
Aug 15, 2008 | 28.57 | 29.35 | 28.41 | 29.06 | 0 | +0.63(+2.23%) |
Aug 14, 2008 | 28.14 | 28.64 | 27.81 | 28.43 | 13,544,359 | +0.27(+0.97%) |
Aug 13, 2008 | 28.31 | 28.75 | 27.75 | 28.16 | 18,475,466 | +0.29(+1.05%) |
Aug 12, 2008 | 27.63 | 28.18 | 27.24 | 27.87 | 15,077,544 | +0.32(+1.15%) |
Aug 11, 2008 | 26.54 | 28.61 | 26.30 | 27.55 | 22,715,420 | +1.01(+3.79%) |
Aug 08, 2008 | 24.97 | 26.76 | 24.97 | 26.55 | 12,649,411 | +1.46(+5.81%) |
Aug 07, 2008 | 25.50 | 25.50 | 24.86 | 25.09 | 8,327,715 | -0.63(-2.44%) |
Aug 06, 2008 | 25.48 | 25.79 | 25.21 | 25.71 | 7,215,741 | +0.16(+0.61%) |
Aug 05, 2008 | 24.88 | 25.80 | 24.76 | 25.56 | 10,066,273 | +0.87(+3.52%) |
Aug 04, 2008 | 24.82 | 24.94 | 24.52 | 24.69 | 7,105,879 | +0.02(+0.10%) |
Aug 01, 2008 | 24.67 | 24.88 | 24.07 | 24.67 | 6,431,557 | +0.02(+0.08%) |
Jul 31, 2008 | 24.76 | 25.44 | 24.59 | 24.65 | 10,044,009 | -0.42(-1.66%) |
Jul 30, 2008 | 25.07 | 26.04 | 24.61 | 25.06 | 8,937,532 | -0.04(-0.17%) |
Jul 29, 2008 | 25.11 | 25.18 | 23.96 | 25.11 | 11,420,930 | +1.05(+4.39%) |
Jul 28, 2008 | 24.50 | 24.52 | 23.76 | 24.05 | 9,374,898 | +0.29(+1.23%) |
Jul 25, 2008 | 24.01 | 24.52 | 23.52 | 23.76 | 8,409,499 | -0.18(-0.75%) |
Jul 24, 2008 | 24.70 | 24.87 | 23.91 | 23.94 | 7,652,874 | -0.70(-2.85%) |
Jul 23, 2008 | 24.06 | 25.57 | 24.02 | 24.64 | 10,850,777 | +0.38(+1.56%) |
Jul 22, 2008 | 23.68 | 24.36 | 23.22 | 24.26 | 8,935,753 | +0.46(+1.93%) |
Jul 21, 2008 | 24.34 | 24.53 | 23.62 | 23.80 | 6,225,545 | -0.40(-1.64%) |
Jul 18, 2008 | 24.91 | 24.91 | 23.70 | 24.20 | 10,633,817 | -0.24(-0.96%) |
Jul 17, 2008 | 23.58 | 24.65 | 23.28 | 24.44 | 11,769,560 | +0.25(+1.05%) |
Jul 16, 2008 | 23.20 | 24.33 | 22.92 | 24.18 | 15,884,123 | +1.09(+4.70%) |
Jul 15, 2008 | 22.96 | 23.49 | 22.40 | 23.10 | 13,121,900 | -0.06(-0.27%) |
Jul 14, 2008 | 23.67 | 23.72 | 22.97 | 23.16 | 9,075,197 | -0.18(-0.77%) |
Jul 11, 2008 | 23.60 | 23.72 | 22.69 | 23.34 | 15,193,077 | -0.59(-2.46%) |
Jul 10, 2008 | 24.83 | 24.86 | 23.70 | 23.93 | 16,274,423 | -0.80(-3.24%) |
Jul 09, 2008 | 25.10 | 25.73 | 24.67 | 24.73 | 13,057,599 | -0.59(-2.33%) |
Jul 08, 2008 | 24.36 | 25.39 | 24.25 | 25.32 | 11,807,546 | +0.96(+3.95%) |
Jul 07, 2008 | 24.65 | 25.13 | 24.05 | 24.36 | 11,362,025 | -0.21(-0.86%) |
Jul 04, 2008 | 24.57 | 24.90 | 24.29 | 24.57 | 5,928,605 | +0.00(+0.00%) |
Jul 03, 2008 | 24.57 | 24.90 | 24.29 | 24.57 | 5,928,605 | -0.04(-0.15%) |
Jul 02, 2008 | 24.91 | 25.16 | 24.54 | 24.60 | 10,931,059 | -0.18(-0.73%) |
Jul 01, 2008 | 24.37 | 24.84 | 24.00 | 24.78 | 8,997,373 | +0.21(+0.86%) |
Jun 30, 2008 | 24.94 | 25.29 | 24.51 | 24.57 | 10,170,253 | -0.28(-1.12%) |
Jun 27, 2008 | 24.86 | 25.13 | 24.46 | 24.85 | 9,014,716 | -0.02(-0.10%) |
Jun 26, 2008 | 25.50 | 25.72 | 24.76 | 24.88 | 12,943,598 | -0.97(-3.75%) |
Jun 25, 2008 | 25.75 | 26.68 | 25.66 | 25.84 | 12,066,977 | +0.39(+1.54%) |
Jun 24, 2008 | 25.34 | 25.89 | 24.78 | 25.45 | 11,622,934 | -0.09(-0.36%) |
Jun 23, 2008 | 26.15 | 26.41 | 25.48 | 25.55 | 10,823,627 | -0.56(-2.14%) |
Jun 20, 2008 | 26.81 | 26.94 | 26.04 | 26.11 | 12,424,867 | -0.89(-3.31%) |
Jun 19, 2008 | 26.56 | 27.15 | 26.43 | 27.00 | 10,077,663 | +0.48(+1.80%) |
Jun 18, 2008 | 26.81 | 26.97 | 26.36 | 26.52 | 14,982,139 | -0.45(-1.66%) |
Jun 17, 2008 | 28.80 | 28.87 | 26.78 | 26.97 | 30,460,062 | -1.50(-5.27%) |
Jun 16, 2008 | 28.14 | 28.84 | 27.95 | 28.47 | 13,884,979 | +0.11(+0.39%) |
Jun 13, 2008 | 27.86 | 28.59 | 27.71 | 28.36 | 11,003,753 | +0.96(+3.49%) |
Jun 12, 2008 | 27.32 | 27.88 | 27.24 | 27.40 | 9,491,014 | +0.43(+1.61%) |
Jun 11, 2008 | 27.83 | 27.99 | 26.92 | 26.97 | 10,265,929 | -1.00(-3.57%) |
Jun 10, 2008 | 27.74 | 28.28 | 26.95 | 27.97 | 11,826,526 | +0.55(+2.01%) |
Jun 09, 2008 | 27.81 | 28.21 | 27.00 | 27.41 | 12,758,294 | -0.12(-0.45%) |
Jun 06, 2008 | 28.31 | 28.54 | 27.34 | 27.54 | 17,291,494 | -1.95(-6.61%) |
Jun 05, 2008 | 28.92 | 29.80 | 28.89 | 29.49 | 13,297,330 | +0.64(+2.22%) |
Jun 04, 2008 | 28.31 | 28.90 | 28.17 | 28.85 | 9,651,871 | +0.40(+1.42%) |
Jun 03, 2008 | 28.74 | 28.92 | 28.12 | 28.44 | 9,908,267 | -0.14(-0.50%) |