Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.58 | 33.63 | 32.55 | 33.26 | 0 | +0.11(+0.35%) |
Aug 28, 2008 | 32.37 | 33.39 | 32.11 | 33.14 | 4,324,629 | +0.79(+2.45%) |
Aug 27, 2008 | 31.23 | 32.35 | 31.04 | 32.35 | 4,015,974 | +0.98(+3.13%) |
Aug 26, 2008 | 30.70 | 31.45 | 30.70 | 31.37 | 2,009,106 | +0.26(+0.84%) |
Aug 25, 2008 | 31.77 | 31.77 | 30.84 | 31.11 | 2,882,332 | -0.89(-2.79%) |
Aug 22, 2008 | 30.77 | 32.01 | 30.77 | 32.00 | 3,993,287 | +1.48(+4.85%) |
Aug 21, 2008 | 29.76 | 30.78 | 29.65 | 30.52 | 3,160,420 | +0.35(+1.17%) |
Aug 20, 2008 | 30.73 | 31.29 | 29.98 | 30.16 | 6,290,839 | -0.57(-1.86%) |
Aug 19, 2008 | 31.43 | 31.45 | 30.29 | 30.74 | 4,980,434 | -0.93(-2.94%) |
Aug 18, 2008 | 32.87 | 32.87 | 31.51 | 31.67 | 7,714,412 | -0.99(-3.03%) |
Aug 15, 2008 | 32.14 | 33.41 | 32.13 | 32.66 | 0 | +0.53(+1.65%) |
Aug 14, 2008 | 30.59 | 32.24 | 30.59 | 32.13 | 5,594,713 | +0.91(+2.90%) |
Aug 13, 2008 | 31.26 | 31.48 | 30.44 | 31.22 | 9,315,431 | -0.29(-0.91%) |
Aug 12, 2008 | 32.60 | 32.86 | 31.39 | 31.51 | 7,160,993 | -1.44(-4.38%) |
Aug 11, 2008 | 31.71 | 33.21 | 31.49 | 32.95 | 8,296,927 | +0.84(+2.62%) |
Aug 08, 2008 | 30.81 | 32.37 | 30.70 | 32.11 | 4,403,707 | +1.22(+3.96%) |
Aug 07, 2008 | 31.08 | 31.61 | 30.55 | 30.89 | 4,046,688 | -0.47(-1.51%) |
Aug 06, 2008 | 30.85 | 31.36 | 30.17 | 31.36 | 6,544,720 | +0.37(+1.18%) |
Aug 05, 2008 | 30.10 | 31.05 | 29.66 | 30.99 | 5,677,356 | +1.40(+4.71%) |
Aug 04, 2008 | 30.14 | 30.15 | 28.69 | 29.60 | 5,270,476 | +0.55(+1.88%) |
Aug 01, 2008 | 28.85 | 29.18 | 27.60 | 29.05 | 4,905,503 | +0.65(+2.30%) |
Jul 31, 2008 | 28.33 | 29.33 | 27.92 | 28.40 | 4,615,230 | -0.35(-1.22%) |
Jul 30, 2008 | 30.59 | 31.41 | 28.09 | 28.75 | 10,503,294 | -0.74(-2.52%) |
Jul 29, 2008 | 29.49 | 29.51 | 27.34 | 29.49 | 5,697,883 | +2.12(+7.75%) |
Jul 28, 2008 | 27.80 | 28.47 | 27.25 | 27.37 | 4,763,591 | -0.47(-1.67%) |
Jul 25, 2008 | 28.25 | 28.60 | 27.63 | 27.84 | 3,886,284 | -0.07(-0.26%) |
Jul 24, 2008 | 30.18 | 30.18 | 27.74 | 27.91 | 4,317,719 | -1.44(-4.89%) |
Jul 23, 2008 | 28.90 | 30.11 | 28.80 | 29.35 | 8,288,424 | +0.21(+0.73%) |
Jul 22, 2008 | 27.34 | 29.27 | 26.85 | 29.13 | 6,425,485 | +1.27(+4.57%) |
Jul 21, 2008 | 28.47 | 28.87 | 27.68 | 27.86 | 4,623,084 | -0.81(-2.82%) |
Jul 18, 2008 | 28.65 | 29.13 | 28.32 | 28.67 | 7,405,263 | +0.29(+1.01%) |
Jul 17, 2008 | 27.32 | 28.69 | 27.22 | 28.38 | 7,367,886 | +1.27(+4.69%) |
Jul 16, 2008 | 25.29 | 27.29 | 25.09 | 27.11 | 9,303,207 | +1.84(+7.30%) |
Jul 15, 2008 | 25.09 | 26.03 | 24.32 | 25.27 | 13,400,135 | -0.16(-0.64%) |
Jul 14, 2008 | 25.59 | 26.49 | 25.21 | 25.43 | 6,400,271 | +0.14(+0.55%) |
Jul 11, 2008 | 26.49 | 26.75 | 24.03 | 25.29 | 16,699,641 | -1.57(-5.83%) |
Jul 10, 2008 | 25.28 | 26.98 | 24.88 | 26.86 | 8,132,934 | +0.38(+1.42%) |
Jul 09, 2008 | 27.27 | 28.07 | 26.20 | 26.48 | 6,340,706 | -0.81(-2.96%) |
Jul 08, 2008 | 26.35 | 27.67 | 25.70 | 27.29 | 10,267,414 | +0.31(+1.15%) |
Jul 07, 2008 | 27.86 | 28.25 | 26.64 | 26.98 | 8,121,821 | -0.71(-2.56%) |
Jul 04, 2008 | 27.47 | 27.86 | 26.78 | 27.69 | 4,099,075 | +0.00(+0.00%) |
Jul 03, 2008 | 27.47 | 27.86 | 26.78 | 27.69 | 4,099,075 | +0.40(+1.46%) |
Jul 02, 2008 | 27.74 | 28.50 | 27.18 | 27.29 | 7,485,343 | -0.39(-1.41%) |
Jul 01, 2008 | 25.99 | 28.41 | 25.73 | 27.68 | 10,514,260 | -0.42(-1.48%) |
Jun 30, 2008 | 28.12 | 29.01 | 27.79 | 28.10 | 5,125,155 | -0.24(-0.84%) |
Jun 27, 2008 | 28.20 | 28.73 | 27.92 | 28.34 | 6,194,112 | -0.23(-0.80%) |
Jun 26, 2008 | 29.38 | 29.38 | 28.51 | 28.56 | 3,788,876 | -1.26(-4.21%) |
Jun 25, 2008 | 29.04 | 30.42 | 28.93 | 29.82 | 3,549,302 | +0.81(+2.78%) |
Jun 24, 2008 | 29.62 | 29.93 | 28.67 | 29.01 | 6,002,668 | -0.78(-2.63%) |
Jun 23, 2008 | 31.05 | 31.13 | 29.62 | 29.80 | 3,457,917 | -1.14(-3.69%) |
Jun 20, 2008 | 31.13 | 31.45 | 30.20 | 30.94 | 3,593,813 | -0.47(-1.51%) |
Jun 19, 2008 | 30.81 | 31.47 | 29.84 | 31.41 | 4,177,608 | +0.52(+1.69%) |
Jun 18, 2008 | 30.87 | 31.20 | 30.32 | 30.89 | 3,177,100 | -0.20(-0.66%) |
Jun 17, 2008 | 32.52 | 32.77 | 31.08 | 31.09 | 3,216,713 | -1.19(-3.69%) |
Jun 16, 2008 | 32.26 | 32.56 | 31.73 | 32.28 | 3,604,123 | -0.13(-0.40%) |
Jun 13, 2008 | 32.63 | 32.84 | 31.51 | 32.41 | 3,546,698 | +0.36(+1.12%) |
Jun 12, 2008 | 31.86 | 32.61 | 31.61 | 32.06 | 3,767,879 | +0.69(+2.18%) |
Jun 11, 2008 | 31.83 | 32.68 | 31.04 | 31.37 | 4,451,594 | -0.93(-2.88%) |
Jun 10, 2008 | 32.32 | 32.58 | 30.81 | 32.30 | 4,348,820 | +1.21(+3.88%) |
Jun 09, 2008 | 31.24 | 32.40 | 30.88 | 31.09 | 4,424,555 | -0.83(-2.61%) |
Jun 06, 2008 | 33.36 | 33.42 | 31.88 | 31.92 | 4,037,468 | -1.84(-5.44%) |
Jun 05, 2008 | 32.39 | 34.02 | 32.23 | 33.76 | 5,954,348 | +1.43(+4.42%) |
Jun 04, 2008 | 31.17 | 33.57 | 30.86 | 32.33 | 12,022,797 | +0.96(+3.07%) |
Jun 03, 2008 | 29.96 | 31.53 | 29.77 | 31.37 | 7,348,745 | +1.47(+4.91%) |