Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.20 | 24.77 | 24.05 | 24.53 | 8,859,609 | +0.31(+1.30%) |
Aug 28, 2008 | 23.81 | 24.34 | 23.71 | 24.22 | 7,388,746 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.22 | 23.71 | 7,005,316 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.46 | 23.37 | 23.73 | 7,565,849 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.69 | 23.49 | 23.61 | 8,149,724 | -1.05(-4.25%) |
Aug 22, 2008 | 24.54 | 24.75 | 24.26 | 24.66 | 8,275,507 | +0.25(+1.02%) |
Aug 21, 2008 | 24.25 | 24.76 | 24.05 | 24.41 | 7,370,736 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.94 | 24.08 | 24.36 | 8,782,616 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.95 | 15,596,905 | -0.93(-3.61%) |
Aug 18, 2008 | 26.79 | 26.98 | 25.70 | 25.88 | 10,602,859 | -0.71(-2.67%) |
Aug 15, 2008 | 25.73 | 26.67 | 25.08 | 26.59 | 12,224,753 | +0.90(+3.51%) |
Aug 14, 2008 | 25.55 | 26.07 | 25.05 | 25.69 | 9,604,026 | +0.23(+0.89%) |
Aug 13, 2008 | 25.37 | 25.64 | 24.87 | 25.46 | 8,961,508 | +0.10(+0.41%) |
Aug 12, 2008 | 25.29 | 25.73 | 25.12 | 25.36 | 9,284,184 | +0.19(+0.74%) |
Aug 11, 2008 | 25.03 | 25.67 | 24.36 | 25.17 | 9,207,360 | +0.20(+0.81%) |
Aug 08, 2008 | 23.58 | 25.13 | 23.58 | 24.97 | 13,212,885 | +1.48(+6.31%) |
Aug 07, 2008 | 24.00 | 24.13 | 23.37 | 23.49 | 8,781,256 | -0.56(-2.34%) |
Aug 06, 2008 | 24.50 | 24.50 | 23.65 | 24.05 | 12,131,280 | -0.48(-1.94%) |
Aug 05, 2008 | 23.33 | 24.55 | 23.33 | 24.53 | 16,221,080 | +1.20(+5.15%) |
Aug 04, 2008 | 23.12 | 23.77 | 22.15 | 23.33 | 14,234,743 | +0.67(+2.95%) |
Aug 01, 2008 | 22.55 | 22.81 | 22.11 | 22.66 | 13,284,751 | +0.04(+0.18%) |
Jul 31, 2008 | 21.85 | 23.34 | 21.85 | 22.62 | 21,462,476 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.50 | 21.50 | 21.98 | 13,021,377 | -0.20(-0.91%) |
Jul 29, 2008 | 21.63 | 22.28 | 21.44 | 22.18 | 9,463,434 | +0.60(+2.80%) |
Jul 28, 2008 | 22.13 | 22.52 | 21.57 | 21.57 | 10,969,469 | -0.54(-2.44%) |
Jul 25, 2008 | 21.77 | 22.23 | 21.67 | 22.11 | 13,957,679 | +0.35(+1.59%) |
Jul 24, 2008 | 22.35 | 22.51 | 21.60 | 21.77 | 13,878,939 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.98 | 22.36 | 32,991,428 | +1.25(+5.91%) |
Jul 22, 2008 | 19.66 | 21.27 | 19.45 | 21.11 | 32,486,634 | +1.92(+9.99%) |
Jul 21, 2008 | 19.44 | 19.61 | 19.14 | 19.20 | 17,024,016 | -0.06(-0.29%) |
Jul 18, 2008 | 19.11 | 19.57 | 18.72 | 19.25 | 19,395,908 | +0.26(+1.36%) |
Jul 17, 2008 | 18.21 | 19.07 | 18.12 | 19.00 | 19,873,244 | +0.85(+4.66%) |
Jul 16, 2008 | 18.05 | 18.25 | 17.70 | 18.15 | 23,782,722 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.08 | 17.99 | 20,050,662 | +0.12(+0.68%) |
Jul 14, 2008 | 17.88 | 18.13 | 17.75 | 17.87 | 13,201,312 | +0.02(+0.09%) |
Jul 11, 2008 | 17.53 | 18.17 | 17.35 | 17.85 | 17,603,560 | -0.34(-1.86%) |
Jul 10, 2008 | 18.45 | 18.67 | 17.87 | 18.19 | 16,106,317 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.98 | 18.33 | 18.47 | 20,903,548 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.41 | 18.13 | 18.75 | 28,991,060 | -0.02(-0.13%) |
Jul 07, 2008 | 18.30 | 19.07 | 18.27 | 18.78 | 21,417,712 | +0.28(+1.52%) |
Jul 04, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | -1.74(-8.60%) |
Jul 02, 2008 | 21.77 | 21.99 | 20.17 | 20.24 | 34,014,224 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.11 | 20.37 | 20.65 | 14,841,726 | -0.50(-2.36%) |
Jun 30, 2008 | 20.99 | 21.41 | 20.54 | 21.15 | 19,003,968 | +0.19(+0.92%) |
Jun 27, 2008 | 21.19 | 21.51 | 20.94 | 20.95 | 24,951,576 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.86 | 20.92 | 15,444,550 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,536,498 | +0.29(+1.36%) |
Jun 24, 2008 | 21.07 | 21.55 | 20.88 | 21.29 | 17,249,070 | +0.03(+0.15%) |
Jun 23, 2008 | 21.94 | 21.94 | 21.12 | 21.26 | 19,261,132 | -0.59(-2.69%) |
Jun 20, 2008 | 22.43 | 22.52 | 21.75 | 21.85 | 21,938,746 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.13 | 21.69 | 22.47 | 63,823,380 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.49 | 24.08 | 24.34 | 22,745,642 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.58 | 24.14 | 24.17 | 9,144,534 | -0.16(-0.66%) |
Jun 16, 2008 | 24.69 | 24.76 | 24.10 | 24.33 | 13,822,456 | -0.43(-1.76%) |
Jun 13, 2008 | 24.41 | 24.88 | 24.17 | 24.76 | 22,664,528 | -0.22(-0.87%) |
Jun 12, 2008 | 25.81 | 25.87 | 24.96 | 24.98 | 19,649,782 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.59 | 25.74 | 14,356,877 | -0.52(-1.99%) |
Jun 10, 2008 | 26.35 | 26.59 | 26.17 | 26.26 | 11,544,492 | -0.27(-1.00%) |
Jun 09, 2008 | 26.62 | 26.79 | 26.38 | 26.53 | 11,184,072 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.30 | 26.58 | 26.61 | 15,430,803 | -0.73(-2.68%) |
Jun 05, 2008 | 27.29 | 27.52 | 27.04 | 27.34 | 13,194,920 | +0.10(+0.35%) |
Jun 04, 2008 | 27.33 | 27.48 | 27.12 | 27.25 | 13,913,324 | -0.10(-0.38%) |
Jun 03, 2008 | 27.42 | 27.63 | 26.99 | 27.35 | 12,031,535 | -0.03(-0.12%) |