Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.35 | 28.35 | 27.77 | 27.80 | 0 | -0.32(-1.15%) |
Aug 28, 2008 | 28.63 | 28.65 | 27.67 | 28.12 | 2,933,410 | -0.26(-0.93%) |
Aug 27, 2008 | 28.40 | 28.56 | 28.19 | 28.38 | 2,180,169 | +0.38(+1.36%) |
Aug 26, 2008 | 27.79 | 28.20 | 27.68 | 28.00 | 1,806,020 | +0.44(+1.61%) |
Aug 25, 2008 | 27.92 | 28.09 | 27.39 | 27.56 | 1,365,899 | -0.32(-1.16%) |
Aug 22, 2008 | 28.17 | 28.25 | 27.61 | 27.88 | 2,396,787 | -0.49(-1.73%) |
Aug 21, 2008 | 28.14 | 28.56 | 27.92 | 28.37 | 3,063,001 | +0.67(+2.42%) |
Aug 20, 2008 | 27.35 | 27.84 | 27.00 | 27.70 | 2,881,877 | +0.75(+2.80%) |
Aug 19, 2008 | 26.19 | 27.06 | 26.16 | 26.95 | 2,274,077 | +0.69(+2.63%) |
Aug 18, 2008 | 26.90 | 26.95 | 26.15 | 26.26 | 1,532,349 | -0.32(-1.19%) |
Aug 15, 2008 | 26.83 | 26.84 | 26.26 | 26.57 | 0 | -0.46(-1.72%) |
Aug 14, 2008 | 27.27 | 27.38 | 26.67 | 27.04 | 2,624,377 | -0.30(-1.11%) |
Aug 13, 2008 | 26.51 | 27.44 | 26.49 | 27.34 | 2,134,366 | +0.87(+3.29%) |
Aug 12, 2008 | 26.80 | 26.87 | 26.43 | 26.47 | 1,856,210 | -0.09(-0.34%) |
Aug 11, 2008 | 26.79 | 26.86 | 26.07 | 26.56 | 2,022,097 | -0.06(-0.22%) |
Aug 08, 2008 | 26.53 | 26.74 | 26.07 | 26.62 | 2,407,679 | -0.20(-0.75%) |
Aug 07, 2008 | 27.50 | 27.57 | 26.81 | 26.82 | 2,335,505 | -0.41(-1.49%) |
Aug 06, 2008 | 26.59 | 27.25 | 26.57 | 27.22 | 3,605,158 | +0.60(+2.25%) |
Aug 05, 2008 | 26.28 | 26.73 | 26.06 | 26.63 | 3,219,793 | +0.20(+0.76%) |
Aug 04, 2008 | 27.64 | 27.80 | 26.24 | 26.43 | 4,240,066 | -1.40(-5.03%) |
Aug 01, 2008 | 27.66 | 28.43 | 27.64 | 27.82 | 3,863,767 | -0.05(-0.18%) |
Jul 31, 2008 | 28.47 | 28.51 | 27.82 | 27.88 | 2,358,087 | -0.89(-3.09%) |
Jul 30, 2008 | 27.16 | 28.83 | 27.10 | 28.76 | 3,652,714 | +1.50(+5.48%) |
Jul 29, 2008 | 27.27 | 27.59 | 26.93 | 27.27 | 2,719,058 | -0.28(-1.03%) |
Jul 28, 2008 | 27.73 | 28.12 | 27.53 | 27.55 | 2,256,179 | -0.10(-0.35%) |
Jul 25, 2008 | 27.46 | 28.05 | 27.35 | 27.65 | 2,566,662 | +0.20(+0.73%) |
Jul 24, 2008 | 30.50 | 28.03 | 26.90 | 27.45 | 3,961,651 | -0.12(-0.42%) |
Jul 23, 2008 | 28.55 | 28.73 | 27.42 | 27.57 | 94,783,088 | -1.15(-4.01%) |
Jul 22, 2008 | 29.16 | 29.35 | 28.45 | 28.72 | 8,346,413 | -0.66(-2.24%) |
Jul 21, 2008 | 28.81 | 29.39 | 28.48 | 29.38 | 6,968,274 | +0.85(+2.97%) |
Jul 18, 2008 | 28.32 | 28.87 | 28.13 | 28.53 | 8,963,951 | +0.30(+1.07%) |
Jul 17, 2008 | 28.64 | 29.12 | 27.54 | 28.23 | 6,417,206 | -0.41(-1.44%) |
Jul 16, 2008 | 29.21 | 29.27 | 28.18 | 28.64 | 5,870,370 | -0.60(-2.04%) |
Jul 15, 2008 | 30.43 | 30.52 | 29.23 | 29.24 | 4,157,675 | -1.28(-4.19%) |
Jul 14, 2008 | 30.35 | 30.87 | 30.14 | 30.52 | 3,769,423 | +0.16(+0.53%) |
Jul 11, 2008 | 30.81 | 30.96 | 29.86 | 30.35 | 5,108,387 | -0.10(-0.34%) |
Jul 10, 2008 | 29.80 | 30.50 | 29.36 | 30.46 | 4,561,146 | +0.79(+2.67%) |
Jul 09, 2008 | 30.38 | 30.84 | 29.64 | 29.66 | 3,136,148 | -0.63(-2.08%) |
Jul 08, 2008 | 30.36 | 30.42 | 29.52 | 30.29 | 7,199,628 | -0.47(-1.53%) |
Jul 07, 2008 | 31.21 | 31.70 | 30.42 | 30.76 | 6,194,685 | -0.79(-2.50%) |
Jul 04, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,341 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,341 | -0.24(-0.76%) |
Jul 02, 2008 | 32.84 | 33.28 | 31.77 | 31.79 | 5,866,236 | -0.99(-3.01%) |
Jul 01, 2008 | 32.39 | 32.80 | 32.19 | 32.78 | 5,057,053 | +0.24(+0.74%) |
Jun 30, 2008 | 32.39 | 32.76 | 32.35 | 32.54 | 4,686,470 | +0.46(+1.42%) |
Jun 27, 2008 | 31.93 | 32.30 | 31.86 | 32.08 | 4,629,716 | +0.33(+1.04%) |
Jun 26, 2008 | 32.24 | 32.38 | 31.44 | 31.75 | 3,424,092 | -0.31(-0.97%) |
Jun 25, 2008 | 32.34 | 32.39 | 31.37 | 32.07 | 3,901,157 | -0.24(-0.74%) |
Jun 24, 2008 | 32.67 | 32.69 | 32.26 | 32.30 | 3,936,829 | -0.55(-1.69%) |
Jun 23, 2008 | 31.56 | 32.86 | 31.56 | 32.86 | 2,526,901 | +1.17(+3.69%) |
Jun 20, 2008 | 32.19 | 32.30 | 31.57 | 31.69 | 2,385,167 | -0.26(-0.82%) |
Jun 19, 2008 | 32.83 | 32.97 | 31.93 | 31.95 | 2,782,721 | -0.66(-2.02%) |
Jun 18, 2008 | 32.53 | 32.73 | 32.21 | 32.61 | 3,571,530 | -0.05(-0.15%) |
Jun 17, 2008 | 31.90 | 32.74 | 31.90 | 32.66 | 4,351,377 | +0.59(+1.84%) |
Jun 16, 2008 | 32.16 | 32.33 | 32.01 | 32.07 | 3,581,498 | +0.13(+0.40%) |
Jun 13, 2008 | 31.63 | 32.09 | 31.49 | 31.94 | 3,922,513 | +0.26(+0.82%) |
Jun 12, 2008 | 32.10 | 32.10 | 31.57 | 31.68 | 5,735,042 | -0.54(-1.67%) |
Jun 11, 2008 | 32.22 | 32.46 | 31.84 | 32.22 | 5,138,850 | +0.26(+0.81%) |
Jun 10, 2008 | 32.18 | 32.74 | 31.55 | 31.96 | 6,300,640 | -0.73(-2.23%) |
Jun 09, 2008 | 32.14 | 32.86 | 32.09 | 32.69 | 4,825,607 | +0.75(+2.33%) |
Jun 06, 2008 | 32.81 | 33.20 | 31.89 | 31.94 | 5,641,922 | -0.44(-1.35%) |
Jun 05, 2008 | 31.12 | 32.38 | 31.12 | 32.38 | 3,008,040 | +1.40(+4.53%) |
Jun 04, 2008 | 31.18 | 31.57 | 30.90 | 30.98 | 3,502,690 | -0.38(-1.20%) |
Jun 03, 2008 | 31.80 | 32.24 | 31.35 | 31.35 | 2,589,517 | -0.59(-1.85%) |