Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.54 | 31.34 | 30.54 | 30.96 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.51 | 31.01 | 30.51 | 30.90 | 11,803,544 | +0.58(+1.91%) |
Aug 27, 2008 | 30.03 | 30.41 | 29.48 | 30.32 | 9,316,586 | +0.39(+1.29%) |
Aug 26, 2008 | 29.38 | 29.99 | 29.17 | 29.93 | 13,112,685 | +0.59(+2.01%) |
Aug 25, 2008 | 29.50 | 29.71 | 28.92 | 29.34 | 8,358,743 | -0.01(-0.04%) |
Aug 22, 2008 | 29.01 | 29.94 | 28.90 | 29.35 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.60 | 28.99 | 28.36 | 28.77 | 9,732,982 | +0.06(+0.19%) |
Aug 20, 2008 | 28.59 | 28.89 | 28.37 | 28.72 | 13,519,348 | +0.44(+1.57%) |
Aug 19, 2008 | 28.48 | 28.51 | 28.13 | 28.27 | 14,826,299 | -0.00(-0.01%) |
Aug 18, 2008 | 28.55 | 28.74 | 28.10 | 28.28 | 7,911,792 | -0.08(-0.30%) |
Aug 15, 2008 | 28.79 | 28.94 | 28.26 | 28.36 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 28.07 | 29.12 | 27.70 | 28.64 | 11,691,193 | +0.39(+1.38%) |
Aug 13, 2008 | 27.99 | 28.35 | 27.14 | 28.25 | 16,202,287 | +0.16(+0.56%) |
Aug 12, 2008 | 29.35 | 29.57 | 27.13 | 28.09 | 36,814,548 | -1.15(-3.92%) |
Aug 11, 2008 | 30.68 | 30.74 | 29.01 | 29.24 | 22,889,862 | -1.45(-4.72%) |
Aug 08, 2008 | 30.02 | 30.85 | 29.91 | 30.69 | 13,416,577 | +0.69(+2.30%) |
Aug 07, 2008 | 29.92 | 30.49 | 29.67 | 30.00 | 13,381,084 | -0.27(-0.90%) |
Aug 06, 2008 | 30.24 | 30.42 | 29.96 | 30.27 | 9,033,343 | -0.05(-0.17%) |
Aug 05, 2008 | 29.86 | 30.51 | 29.86 | 30.33 | 14,270,712 | +0.81(+2.75%) |
Aug 04, 2008 | 29.33 | 29.87 | 29.32 | 29.51 | 15,360,868 | +0.20(+0.69%) |
Aug 01, 2008 | 30.42 | 30.57 | 29.09 | 29.31 | 21,455,570 | -1.11(-3.64%) |
Jul 31, 2008 | 30.37 | 31.09 | 30.33 | 30.42 | 12,034,386 | -0.30(-0.97%) |
Jul 30, 2008 | 30.02 | 30.96 | 29.93 | 30.72 | 21,919,912 | +0.83(+2.77%) |
Jul 29, 2008 | 29.89 | 29.96 | 28.05 | 29.89 | 18,381,070 | +1.63(+5.78%) |
Jul 28, 2008 | 28.81 | 29.12 | 28.24 | 28.26 | 10,704,914 | -0.34(-1.17%) |
Jul 25, 2008 | 28.68 | 29.14 | 27.97 | 28.59 | 9,014,160 | +0.11(+0.40%) |
Jul 24, 2008 | 28.93 | 29.44 | 28.40 | 28.48 | 16,218,176 | -0.06(-0.19%) |
Jul 23, 2008 | 27.73 | 28.60 | 27.37 | 28.53 | 15,569,879 | +1.17(+4.29%) |
Jul 22, 2008 | 26.51 | 27.65 | 26.51 | 27.36 | 14,013,636 | +0.61(+2.26%) |
Jul 21, 2008 | 26.93 | 27.00 | 26.57 | 26.75 | 7,370,884 | -0.01(-0.04%) |
Jul 18, 2008 | 27.09 | 27.29 | 26.39 | 26.77 | 17,441,492 | -0.24(-0.90%) |
Jul 17, 2008 | 27.19 | 27.46 | 26.54 | 27.01 | 11,568,545 | -0.09(-0.34%) |
Jul 16, 2008 | 25.77 | 27.11 | 25.77 | 27.10 | 16,059,090 | +1.39(+5.40%) |
Jul 15, 2008 | 26.02 | 26.02 | 25.05 | 25.71 | 20,796,120 | -0.60(-2.27%) |
Jul 14, 2008 | 26.81 | 27.46 | 25.99 | 26.31 | 12,415,482 | -0.23(-0.85%) |
Jul 11, 2008 | 26.27 | 27.01 | 25.90 | 26.54 | 11,759,249 | -0.10(-0.37%) |
Jul 10, 2008 | 26.38 | 27.02 | 26.27 | 26.64 | 11,849,900 | +0.31(+1.19%) |
Jul 09, 2008 | 27.29 | 27.58 | 26.15 | 26.32 | 12,424,791 | -0.91(-3.35%) |
Jul 08, 2008 | 26.10 | 27.38 | 25.80 | 27.23 | 18,105,888 | +1.29(+4.96%) |
Jul 07, 2008 | 26.30 | 26.87 | 25.57 | 25.95 | 14,677,243 | -0.20(-0.75%) |
Jul 04, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.00(+0.00%) |
Jul 03, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.24(+0.91%) |
Jul 02, 2008 | 27.33 | 27.43 | 25.82 | 25.91 | 14,451,204 | -1.27(-4.67%) |
Jul 01, 2008 | 27.58 | 27.58 | 26.49 | 27.18 | 19,413,698 | -0.68(-2.45%) |
Jun 30, 2008 | 27.26 | 28.06 | 27.15 | 27.86 | 17,278,926 | +0.62(+2.26%) |
Jun 27, 2008 | 26.75 | 27.38 | 26.67 | 27.24 | 17,475,178 | +0.31(+1.15%) |
Jun 26, 2008 | 27.37 | 27.75 | 26.82 | 26.93 | 13,548,567 | -0.70(-2.52%) |
Jun 25, 2008 | 27.40 | 28.03 | 27.40 | 27.63 | 11,691,643 | +0.41(+1.50%) |
Jun 24, 2008 | 27.71 | 27.89 | 27.12 | 27.22 | 13,176,510 | -0.65(-2.34%) |
Jun 23, 2008 | 28.54 | 28.54 | 27.74 | 27.87 | 8,771,402 | -0.49(-1.74%) |
Jun 20, 2008 | 28.43 | 28.70 | 28.12 | 28.37 | 14,028,666 | -0.34(-1.18%) |
Jun 19, 2008 | 27.85 | 28.99 | 27.78 | 28.71 | 17,730,392 | +0.73(+2.61%) |
Jun 18, 2008 | 26.62 | 28.22 | 26.53 | 27.98 | 36,169,484 | +1.24(+4.62%) |
Jun 17, 2008 | 28.26 | 28.27 | 26.64 | 26.74 | 26,515,690 | -1.32(-4.72%) |
Jun 16, 2008 | 27.75 | 28.20 | 27.33 | 28.06 | 23,297,726 | +0.18(+0.65%) |
Jun 13, 2008 | 27.97 | 28.74 | 27.47 | 27.88 | 16,003,702 | +0.06(+0.21%) |
Jun 12, 2008 | 27.53 | 28.20 | 27.53 | 27.82 | 24,762,542 | +0.48(+1.77%) |
Jun 11, 2008 | 28.96 | 29.03 | 27.32 | 27.34 | 24,196,282 | -1.65(-5.68%) |
Jun 10, 2008 | 28.98 | 29.40 | 28.74 | 28.99 | 11,238,813 | -0.43(-1.46%) |
Jun 09, 2008 | 28.98 | 29.52 | 28.98 | 29.41 | 8,582,175 | +0.65(+2.27%) |
Jun 06, 2008 | 29.95 | 29.95 | 28.74 | 28.76 | 15,936,854 | -1.39(-4.60%) |
Jun 05, 2008 | 29.52 | 30.20 | 29.52 | 30.15 | 12,528,066 | +0.76(+2.60%) |
Jun 04, 2008 | 29.33 | 29.69 | 29.12 | 29.39 | 9,274,432 | -0.03(-0.09%) |
Jun 03, 2008 | 30.06 | 30.54 | 29.16 | 29.41 | 16,262,182 | -0.54(-1.81%) |