Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.25 | 29.46 | 29.20 | 29.23 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.48 | 29.68 | 29.23 | 29.39 | 6,839,936 | +0.03(+0.09%) |
Aug 27, 2008 | 29.44 | 29.75 | 29.11 | 29.37 | 8,810,488 | -0.09(-0.32%) |
Aug 26, 2008 | 29.75 | 29.94 | 29.34 | 29.46 | 5,379,938 | -0.31(-1.05%) |
Aug 25, 2008 | 30.02 | 30.47 | 29.64 | 29.77 | 6,288,879 | -0.32(-1.06%) |
Aug 22, 2008 | 29.58 | 30.17 | 29.50 | 30.09 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.75 | 29.75 | 29.18 | 29.55 | 6,642,152 | -0.15(-0.51%) |
Aug 20, 2008 | 29.97 | 30.02 | 29.57 | 29.70 | 7,254,196 | -0.24(-0.82%) |
Aug 19, 2008 | 29.87 | 30.16 | 29.60 | 29.95 | 8,696,528 | -0.16(-0.52%) |
Aug 18, 2008 | 30.58 | 30.59 | 29.96 | 30.11 | 9,968,658 | -0.46(-1.50%) |
Aug 15, 2008 | 30.39 | 30.83 | 30.39 | 30.56 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.08 | 30.78 | 30.03 | 30.29 | 7,511,384 | -0.03(-0.08%) |
Aug 13, 2008 | 30.64 | 30.64 | 30.12 | 30.31 | 7,908,455 | -0.55(-1.77%) |
Aug 12, 2008 | 30.82 | 31.19 | 30.61 | 30.86 | 9,637,263 | +0.13(+0.41%) |
Aug 11, 2008 | 30.39 | 31.04 | 30.13 | 30.73 | 9,761,272 | +0.34(+1.11%) |
Aug 08, 2008 | 29.78 | 30.44 | 29.62 | 30.39 | 6,637,661 | +0.58(+1.95%) |
Aug 07, 2008 | 29.86 | 30.32 | 29.59 | 29.81 | 7,336,952 | -0.26(-0.87%) |
Aug 06, 2008 | 29.59 | 30.31 | 29.59 | 30.07 | 5,617,559 | +0.13(+0.44%) |
Aug 05, 2008 | 29.99 | 30.07 | 29.60 | 29.94 | 10,352,249 | +0.26(+0.89%) |
Aug 04, 2008 | 29.39 | 29.88 | 29.39 | 29.68 | 7,584,268 | +0.21(+0.70%) |
Aug 01, 2008 | 29.52 | 29.75 | 29.18 | 29.47 | 6,909,714 | -0.04(-0.15%) |
Jul 31, 2008 | 29.57 | 29.84 | 29.35 | 29.52 | 7,871,438 | -0.19(-0.63%) |
Jul 30, 2008 | 30.43 | 30.78 | 29.42 | 29.70 | 11,852,810 | -0.53(-1.76%) |
Jul 29, 2008 | 30.24 | 30.50 | 29.75 | 30.24 | 8,835,235 | +0.40(+1.34%) |
Jul 28, 2008 | 29.96 | 30.36 | 29.78 | 29.84 | 8,189,780 | -0.12(-0.40%) |
Jul 25, 2008 | 29.90 | 30.36 | 29.60 | 29.95 | 6,703,820 | -0.12(-0.40%) |
Jul 24, 2008 | 30.04 | 30.39 | 29.59 | 30.07 | 7,899,222 | +0.24(+0.80%) |
Jul 23, 2008 | 29.45 | 29.88 | 29.32 | 29.84 | 8,951,460 | +0.56(+1.90%) |
Jul 22, 2008 | 29.40 | 29.63 | 29.14 | 29.28 | 10,643,185 | -0.28(-0.95%) |
Jul 21, 2008 | 30.05 | 30.16 | 29.40 | 29.56 | 7,568,114 | -0.46(-1.52%) |
Jul 18, 2008 | 30.27 | 30.42 | 29.76 | 30.02 | 10,249,033 | -0.29(-0.97%) |
Jul 17, 2008 | 30.20 | 30.42 | 29.64 | 30.31 | 10,398,193 | +0.06(+0.21%) |
Jul 16, 2008 | 30.27 | 30.39 | 29.90 | 30.25 | 10,145,054 | +0.11(+0.35%) |
Jul 15, 2008 | 29.79 | 30.29 | 29.79 | 30.14 | 13,063,169 | +0.06(+0.21%) |
Jul 14, 2008 | 30.17 | 30.46 | 30.04 | 30.08 | 9,123,341 | +0.21(+0.71%) |
Jul 11, 2008 | 29.77 | 30.09 | 29.40 | 29.87 | 7,244,394 | -0.31(-1.02%) |
Jul 10, 2008 | 30.25 | 30.66 | 29.79 | 30.17 | 11,770,679 | -0.13(-0.43%) |
Jul 09, 2008 | 30.46 | 30.99 | 30.22 | 30.31 | 10,374,632 | -0.06(-0.19%) |
Jul 08, 2008 | 28.93 | 30.46 | 28.88 | 30.36 | 14,959,641 | +1.41(+4.87%) |
Jul 07, 2008 | 29.39 | 29.52 | 28.77 | 28.95 | 9,731,026 | -0.48(-1.64%) |
Jul 04, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.00(+0.00%) |
Jul 03, 2008 | 29.07 | 29.51 | 29.01 | 29.43 | 7,232,241 | +0.56(+1.93%) |
Jul 02, 2008 | 28.88 | 29.25 | 28.76 | 28.88 | 7,431,478 | -0.01(-0.02%) |
Jul 01, 2008 | 28.61 | 29.10 | 28.52 | 28.88 | 10,301,661 | -0.04(-0.13%) |
Jun 30, 2008 | 28.68 | 29.17 | 28.42 | 28.92 | 8,646,015 | +0.34(+1.21%) |
Jun 27, 2008 | 28.82 | 29.01 | 28.55 | 28.58 | 11,839,422 | -0.26(-0.89%) |
Jun 26, 2008 | 29.17 | 29.33 | 28.80 | 28.83 | 10,402,054 | -0.61(-2.09%) |
Jun 25, 2008 | 29.47 | 29.74 | 29.32 | 29.45 | 9,604,296 | +0.04(+0.13%) |
Jun 24, 2008 | 29.42 | 29.51 | 28.80 | 29.41 | 14,780,185 | -0.41(-1.39%) |
Jun 23, 2008 | 29.47 | 29.91 | 29.45 | 29.82 | 8,665,141 | +0.42(+1.43%) |
Jun 20, 2008 | 29.66 | 30.25 | 29.28 | 29.40 | 11,849,099 | -0.54(-1.80%) |
Jun 19, 2008 | 29.47 | 30.09 | 29.22 | 29.94 | 13,125,080 | +0.51(+1.75%) |
Jun 18, 2008 | 29.89 | 30.07 | 29.38 | 29.43 | 6,731,606 | -0.51(-1.70%) |
Jun 17, 2008 | 30.12 | 30.45 | 29.91 | 29.94 | 5,478,172 | -0.04(-0.15%) |
Jun 16, 2008 | 30.02 | 30.28 | 29.57 | 29.98 | 8,887,810 | -0.30(-0.99%) |
Jun 13, 2008 | 30.02 | 30.31 | 30.02 | 30.28 | 6,861,257 | +0.39(+1.32%) |
Jun 12, 2008 | 29.86 | 30.27 | 29.79 | 29.89 | 7,334,513 | +0.17(+0.57%) |
Jun 11, 2008 | 29.95 | 30.23 | 29.60 | 29.72 | 6,416,789 | -0.32(-1.06%) |
Jun 10, 2008 | 30.07 | 30.36 | 29.76 | 30.04 | 8,245,641 | -0.15(-0.50%) |
Jun 09, 2008 | 30.56 | 30.56 | 29.95 | 30.19 | 10,247,509 | -0.15(-0.50%) |
Jun 06, 2008 | 30.92 | 30.92 | 30.32 | 30.34 | 12,468,317 | -0.65(-2.10%) |
Jun 05, 2008 | 31.10 | 31.21 | 30.63 | 30.99 | 12,549,907 | +0.26(+0.86%) |
Jun 04, 2008 | 30.46 | 31.08 | 30.46 | 30.73 | 11,824,992 | +0.48(+1.57%) |
Jun 03, 2008 | 29.98 | 30.36 | 29.73 | 30.25 | 11,592,780 | +0.43(+1.45%) |