Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.46 | 28.65 | 28.15 | 28.27 | 0 | -0.44(-1.52%) |
Aug 28, 2008 | 27.73 | 28.75 | 27.73 | 28.71 | 8,549,426 | +0.93(+3.35%) |
Aug 27, 2008 | 27.52 | 28.13 | 27.35 | 27.77 | 7,066,346 | -0.08(-0.29%) |
Aug 26, 2008 | 27.59 | 28.00 | 27.23 | 27.85 | 7,426,612 | +0.20(+0.71%) |
Aug 25, 2008 | 28.16 | 28.53 | 27.63 | 27.66 | 5,578,637 | -0.97(-3.39%) |
Aug 22, 2008 | 27.72 | 28.66 | 27.72 | 28.63 | 0 | +1.06(+3.84%) |
Aug 21, 2008 | 27.14 | 27.60 | 26.46 | 27.57 | 13,766,009 | +0.13(+0.46%) |
Aug 20, 2008 | 27.53 | 28.11 | 27.27 | 27.45 | 13,228,861 | -0.62(-2.21%) |
Aug 19, 2008 | 29.03 | 29.03 | 27.82 | 28.07 | 11,786,957 | -1.09(-3.75%) |
Aug 18, 2008 | 29.84 | 29.90 | 29.06 | 29.16 | 13,661,151 | -0.62(-2.07%) |
Aug 15, 2008 | 28.57 | 30.04 | 28.57 | 29.77 | 0 | +2.02(+7.29%) |
Aug 14, 2008 | 27.53 | 28.25 | 26.81 | 27.75 | 12,213,448 | +0.39(+1.43%) |
Aug 13, 2008 | 28.08 | 28.10 | 26.85 | 27.36 | 14,509,750 | -0.89(-3.15%) |
Aug 12, 2008 | 28.94 | 29.54 | 27.92 | 28.25 | 19,536,716 | -1.07(-3.65%) |
Aug 11, 2008 | 26.95 | 30.30 | 26.58 | 29.32 | 39,540,004 | +2.37(+8.81%) |
Aug 08, 2008 | 25.54 | 27.15 | 25.34 | 26.95 | 17,447,660 | +1.57(+6.18%) |
Aug 07, 2008 | 24.65 | 25.96 | 24.43 | 25.38 | 13,424,904 | -0.40(-1.54%) |
Aug 06, 2008 | 25.54 | 25.93 | 24.61 | 25.77 | 10,852,331 | +0.16(+0.61%) |
Aug 05, 2008 | 24.11 | 25.93 | 24.11 | 25.62 | 16,504,552 | +1.71(+7.17%) |
Aug 04, 2008 | 24.15 | 24.15 | 23.34 | 23.90 | 8,524,596 | -0.30(-1.26%) |
Aug 01, 2008 | 24.29 | 24.35 | 23.51 | 24.21 | 7,173,788 | +0.11(+0.48%) |
Jul 31, 2008 | 23.79 | 24.61 | 23.66 | 24.09 | 11,169,873 | -0.11(-0.45%) |
Jul 30, 2008 | 24.45 | 24.95 | 23.77 | 24.20 | 13,826,867 | -0.13(-0.52%) |
Jul 29, 2008 | 24.33 | 24.38 | 23.32 | 24.33 | 12,863,721 | +0.42(+1.75%) |
Jul 28, 2008 | 24.50 | 24.75 | 23.69 | 23.91 | 8,755,690 | -0.63(-2.55%) |
Jul 25, 2008 | 24.66 | 25.32 | 24.36 | 24.54 | 7,383,296 | +0.04(+0.16%) |
Jul 24, 2008 | 25.68 | 25.68 | 24.36 | 24.50 | 8,139,249 | -0.83(-3.29%) |
Jul 23, 2008 | 24.17 | 26.18 | 24.03 | 25.33 | 11,418,059 | +0.66(+2.68%) |
Jul 22, 2008 | 23.84 | 24.69 | 23.27 | 24.67 | 11,503,728 | +0.79(+3.30%) |
Jul 21, 2008 | 24.74 | 25.12 | 23.80 | 23.88 | 8,696,411 | -0.80(-3.26%) |
Jul 18, 2008 | 25.26 | 25.26 | 24.07 | 24.69 | 14,228,964 | +0.14(+0.56%) |
Jul 17, 2008 | 23.15 | 24.78 | 22.64 | 24.55 | 18,207,928 | +1.35(+5.82%) |
Jul 16, 2008 | 22.01 | 23.35 | 21.79 | 23.20 | 17,159,816 | +1.18(+5.35%) |
Jul 15, 2008 | 21.85 | 22.61 | 21.16 | 22.02 | 15,707,627 | +0.00(+0.00%) |
Jul 14, 2008 | 22.81 | 23.00 | 21.85 | 22.02 | 8,224,979 | -0.47(-2.07%) |
Jul 11, 2008 | 22.72 | 23.03 | 21.60 | 22.48 | 16,774,176 | -0.48(-2.08%) |
Jul 10, 2008 | 24.28 | 24.28 | 22.42 | 22.96 | 24,499,842 | -1.29(-5.31%) |
Jul 09, 2008 | 25.63 | 25.83 | 24.09 | 24.25 | 12,070,124 | -1.30(-5.09%) |
Jul 08, 2008 | 24.92 | 25.62 | 24.77 | 25.55 | 12,587,705 | +0.74(+2.99%) |
Jul 07, 2008 | 24.60 | 25.29 | 24.41 | 24.81 | 16,643,270 | +0.36(+1.48%) |
Jul 04, 2008 | 23.79 | 24.66 | 23.72 | 24.45 | 8,843,780 | +0.00(+0.00%) |
Jul 03, 2008 | 23.79 | 24.66 | 23.72 | 24.45 | 8,843,780 | +0.81(+3.43%) |
Jul 02, 2008 | 23.82 | 24.81 | 23.57 | 23.63 | 16,733,524 | +0.06(+0.24%) |
Jul 01, 2008 | 22.71 | 23.66 | 22.34 | 23.58 | 13,924,032 | +0.56(+2.42%) |
Jun 30, 2008 | 23.78 | 24.16 | 22.91 | 23.02 | 11,796,526 | -0.77(-3.24%) |
Jun 27, 2008 | 23.30 | 23.91 | 23.30 | 23.79 | 14,675,834 | +0.49(+2.10%) |
Jun 26, 2008 | 23.90 | 23.90 | 23.30 | 23.30 | 9,111,148 | -0.87(-3.61%) |
Jun 25, 2008 | 23.78 | 24.84 | 23.65 | 24.17 | 12,578,633 | +0.54(+2.29%) |
Jun 24, 2008 | 24.09 | 24.17 | 22.92 | 23.63 | 16,111,350 | -0.49(-2.05%) |
Jun 23, 2008 | 25.07 | 25.59 | 24.03 | 24.13 | 14,488,416 | -0.82(-3.27%) |
Jun 20, 2008 | 25.72 | 26.09 | 24.86 | 24.95 | 13,873,981 | -1.04(-4.00%) |
Jun 19, 2008 | 24.92 | 26.05 | 24.92 | 25.99 | 16,140,038 | +1.00(+4.00%) |
Jun 18, 2008 | 25.49 | 25.71 | 24.74 | 24.99 | 19,133,080 | -0.72(-2.80%) |
Jun 17, 2008 | 25.87 | 26.00 | 25.35 | 25.70 | 9,204,119 | -0.01(-0.02%) |
Jun 16, 2008 | 25.75 | 26.00 | 25.23 | 25.71 | 9,270,723 | -0.49(-1.87%) |
Jun 13, 2008 | 25.34 | 26.22 | 25.29 | 26.20 | 11,335,336 | +0.97(+3.85%) |
Jun 12, 2008 | 24.68 | 25.84 | 24.68 | 25.23 | 11,261,684 | +0.74(+3.03%) |
Jun 11, 2008 | 25.15 | 25.36 | 24.49 | 24.49 | 10,707,231 | -0.78(-3.09%) |
Jun 10, 2008 | 24.71 | 25.46 | 24.43 | 25.27 | 13,034,100 | +0.34(+1.38%) |
Jun 09, 2008 | 25.73 | 25.90 | 24.73 | 24.92 | 9,028,893 | -0.58(-2.28%) |
Jun 06, 2008 | 26.70 | 26.70 | 25.40 | 25.50 | 11,645,740 | -1.48(-5.48%) |
Jun 05, 2008 | 26.42 | 27.08 | 26.34 | 26.98 | 15,319,511 | +0.97(+3.74%) |
Jun 04, 2008 | 25.73 | 26.56 | 25.66 | 26.01 | 12,527,176 | +0.29(+1.12%) |
Jun 03, 2008 | 25.57 | 25.92 | 25.30 | 25.72 | 8,800,234 | +0.25(+0.97%) |