Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.19 | 21.37 | 21.04 | 21.21 | 0 | -0.17(-0.81%) |
Aug 28, 2008 | 20.94 | 21.38 | 20.82 | 21.38 | 30,971,878 | +0.71(+3.41%) |
Aug 27, 2008 | 20.23 | 20.72 | 20.08 | 20.68 | 15,747,889 | +0.39(+1.94%) |
Aug 26, 2008 | 20.14 | 20.60 | 19.73 | 20.28 | 19,564,174 | +0.16(+0.79%) |
Aug 25, 2008 | 20.85 | 20.85 | 20.05 | 20.12 | 20,202,064 | -0.81(-3.85%) |
Aug 22, 2008 | 20.34 | 20.97 | 20.34 | 20.93 | 27,274,356 | +0.85(+4.24%) |
Aug 21, 2008 | 19.83 | 20.28 | 19.75 | 20.08 | 20,140,542 | -0.18(-0.89%) |
Aug 20, 2008 | 19.63 | 20.30 | 19.26 | 20.26 | 34,247,836 | +0.67(+3.43%) |
Aug 19, 2008 | 20.15 | 20.22 | 19.35 | 19.59 | 26,136,648 | -0.83(-4.08%) |
Aug 18, 2008 | 21.07 | 21.11 | 20.17 | 20.42 | 24,763,436 | -0.61(-2.88%) |
Aug 15, 2008 | 20.51 | 21.11 | 20.47 | 21.02 | 0 | +0.62(+3.03%) |
Aug 14, 2008 | 19.85 | 20.43 | 19.71 | 20.40 | 19,390,338 | +0.41(+2.03%) |
Aug 13, 2008 | 20.12 | 20.40 | 19.46 | 20.00 | 31,086,384 | -0.30(-1.48%) |
Aug 12, 2008 | 20.94 | 21.14 | 20.09 | 20.30 | 27,656,920 | -0.99(-4.66%) |
Aug 11, 2008 | 20.97 | 21.60 | 20.70 | 21.29 | 25,294,008 | +0.35(+1.65%) |
Aug 08, 2008 | 20.19 | 21.13 | 20.08 | 20.94 | 23,480,586 | +0.69(+3.38%) |
Aug 07, 2008 | 21.07 | 21.22 | 19.92 | 20.26 | 32,482,384 | -0.93(-4.37%) |
Aug 06, 2008 | 20.97 | 21.33 | 20.74 | 21.18 | 25,031,960 | -0.07(-0.34%) |
Aug 05, 2008 | 20.49 | 21.30 | 20.25 | 21.26 | 27,028,688 | +0.97(+4.79%) |
Aug 04, 2008 | 20.25 | 20.62 | 19.85 | 20.28 | 19,417,082 | -0.22(-1.07%) |
Aug 01, 2008 | 20.53 | 20.62 | 19.78 | 20.50 | 25,758,286 | +0.13(+0.62%) |
Jul 31, 2008 | 20.48 | 20.80 | 20.21 | 20.38 | 32,241,300 | -0.28(-1.35%) |
Jul 30, 2008 | 20.24 | 20.72 | 20.00 | 20.66 | 38,259,448 | +0.67(+3.36%) |
Jul 29, 2008 | 18.67 | 20.01 | 18.36 | 19.99 | 37,804,720 | +1.44(+7.79%) |
Jul 28, 2008 | 19.23 | 19.80 | 18.45 | 18.54 | 30,593,934 | -0.70(-3.63%) |
Jul 25, 2008 | 19.34 | 19.80 | 18.79 | 19.24 | 27,949,364 | -0.09(-0.45%) |
Jul 24, 2008 | 20.42 | 20.50 | 19.31 | 19.33 | 43,370,728 | -1.05(-5.13%) |
Jul 23, 2008 | 19.91 | 20.89 | 18.56 | 20.37 | 60,784,628 | +0.15(+0.72%) |
Jul 22, 2008 | 17.99 | 20.34 | 17.62 | 20.22 | 63,125,688 | +2.08(+11.49%) |
Jul 21, 2008 | 19.21 | 19.21 | 18.07 | 18.14 | 41,316,980 | -0.76(-4.02%) |
Jul 18, 2008 | 18.37 | 19.23 | 17.91 | 18.90 | 50,651,452 | +0.57(+3.09%) |
Jul 17, 2008 | 18.24 | 19.83 | 17.55 | 18.33 | 69,692,856 | +0.53(+2.99%) |
Jul 16, 2008 | 15.51 | 17.85 | 15.27 | 17.80 | 73,426,656 | +2.69(+17.80%) |
Jul 15, 2008 | 13.89 | 15.98 | 13.69 | 15.11 | 104,415,352 | -0.42(-2.70%) |
Jul 14, 2008 | 17.72 | 17.91 | 15.41 | 15.53 | 67,652,264 | -1.60(-9.36%) |
Jul 11, 2008 | 17.18 | 18.10 | 16.64 | 17.14 | 48,913,976 | -0.32(-1.83%) |
Jul 10, 2008 | 17.60 | 17.97 | 17.26 | 17.46 | 39,665,424 | -0.18(-1.02%) |
Jul 09, 2008 | 18.73 | 18.86 | 17.56 | 17.64 | 31,294,826 | -1.03(-5.53%) |
Jul 08, 2008 | 17.97 | 18.77 | 17.56 | 18.67 | 44,406,900 | +0.75(+4.20%) |
Jul 07, 2008 | 18.55 | 18.77 | 17.60 | 17.91 | 38,898,576 | -0.51(-2.75%) |
Jul 04, 2008 | 18.83 | 19.15 | 18.37 | 18.42 | 20,070,244 | +0.00(+0.00%) |
Jul 03, 2008 | 18.83 | 19.15 | 18.37 | 18.42 | 20,070,244 | -0.29(-1.53%) |
Jul 02, 2008 | 18.98 | 19.35 | 18.69 | 18.71 | 26,601,034 | -0.20(-1.06%) |
Jul 01, 2008 | 18.39 | 18.96 | 18.18 | 18.91 | 32,724,852 | +0.34(+1.83%) |
Jun 30, 2008 | 18.91 | 19.13 | 18.49 | 18.57 | 28,762,658 | -0.28(-1.48%) |
Jun 27, 2008 | 19.13 | 19.25 | 18.74 | 18.85 | 27,642,434 | -0.23(-1.19%) |
Jun 26, 2008 | 19.56 | 19.90 | 19.07 | 19.07 | 35,491,728 | -0.86(-4.31%) |
Jun 25, 2008 | 20.04 | 20.67 | 19.83 | 19.93 | 35,560,540 | +0.01(+0.03%) |
Jun 24, 2008 | 19.18 | 20.05 | 19.07 | 19.93 | 27,519,942 | +0.69(+3.56%) |
Jun 23, 2008 | 19.81 | 19.87 | 19.14 | 19.24 | 24,665,242 | -0.51(-2.60%) |
Jun 20, 2008 | 19.17 | 20.16 | 19.17 | 19.75 | 39,547,748 | -0.17(-0.84%) |
Jun 19, 2008 | 19.97 | 20.08 | 19.47 | 19.92 | 35,967,520 | -0.06(-0.30%) |
Jun 18, 2008 | 20.17 | 20.33 | 19.77 | 19.98 | 33,887,548 | -0.44(-2.15%) |
Jun 17, 2008 | 21.04 | 21.18 | 20.38 | 20.42 | 19,524,816 | -0.47(-2.26%) |
Jun 16, 2008 | 20.43 | 21.00 | 20.19 | 20.89 | 22,331,136 | +0.37(+1.78%) |
Jun 13, 2008 | 20.96 | 21.10 | 19.99 | 20.52 | 34,545,628 | -0.19(-0.93%) |
Jun 12, 2008 | 20.41 | 21.17 | 20.41 | 20.72 | 21,425,850 | +0.38(+1.87%) |
Jun 11, 2008 | 20.79 | 20.92 | 20.13 | 20.34 | 22,279,130 | -0.45(-2.18%) |
Jun 10, 2008 | 20.96 | 21.06 | 20.36 | 20.79 | 22,093,074 | +0.19(+0.90%) |
Jun 09, 2008 | 21.40 | 21.47 | 20.40 | 20.60 | 24,536,694 | -0.75(-3.49%) |
Jun 06, 2008 | 22.15 | 22.15 | 21.30 | 21.35 | 23,749,848 | -0.97(-4.33%) |
Jun 05, 2008 | 21.91 | 22.33 | 21.85 | 22.32 | 16,904,498 | +0.45(+2.07%) |
Jun 04, 2008 | 21.74 | 22.04 | 21.63 | 21.86 | 16,786,800 | +0.00(+0.00%) |
Jun 03, 2008 | 21.86 | 22.06 | 21.60 | 21.86 | 16,302,606 | +0.05(+0.21%) |