Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.69 | 25.98 | 25.41 | 25.68 | 0 | -0.26(-1.00%) |
Aug 28, 2008 | 25.12 | 25.94 | 24.84 | 25.94 | 52,049,168 | +1.16(+4.69%) |
Aug 27, 2008 | 24.38 | 24.83 | 23.93 | 24.78 | 35,692,764 | +0.35(+1.45%) |
Aug 26, 2008 | 24.13 | 24.76 | 23.95 | 24.42 | 43,185,240 | +0.32(+1.33%) |
Aug 25, 2008 | 24.95 | 24.98 | 24.07 | 24.10 | 40,591,684 | -1.03(-4.09%) |
Aug 22, 2008 | 24.83 | 25.52 | 24.59 | 25.13 | 54,005,004 | +0.94(+3.89%) |
Aug 21, 2008 | 24.14 | 24.42 | 23.88 | 24.19 | 45,813,876 | -0.49(-2.00%) |
Aug 20, 2008 | 23.70 | 24.73 | 23.36 | 24.68 | 58,554,536 | +0.95(+3.99%) |
Aug 19, 2008 | 24.02 | 24.28 | 23.35 | 23.74 | 62,092,008 | -0.77(-3.16%) |
Aug 18, 2008 | 25.30 | 25.37 | 24.45 | 24.51 | 48,253,972 | -0.89(-3.49%) |
Aug 15, 2008 | 25.38 | 25.83 | 24.93 | 25.40 | 0 | +0.17(+0.69%) |
Aug 14, 2008 | 24.41 | 25.64 | 24.30 | 25.22 | 61,669,412 | +0.60(+2.44%) |
Aug 13, 2008 | 25.11 | 25.12 | 24.12 | 24.62 | 72,772,888 | -0.67(-2.66%) |
Aug 12, 2008 | 27.35 | 27.36 | 24.70 | 25.30 | 97,610,616 | -2.65(-9.48%) |
Aug 11, 2008 | 27.21 | 28.59 | 26.93 | 27.95 | 51,837,920 | +0.55(+2.00%) |
Aug 08, 2008 | 26.36 | 27.79 | 26.29 | 27.40 | 55,721,360 | +0.84(+3.17%) |
Aug 07, 2008 | 27.14 | 27.72 | 26.34 | 26.56 | 63,946,284 | -1.05(-3.82%) |
Aug 06, 2008 | 27.59 | 28.20 | 26.91 | 27.61 | 49,478,608 | -0.33(-1.19%) |
Aug 05, 2008 | 27.53 | 28.02 | 26.83 | 27.95 | 53,606,144 | +1.17(+4.36%) |
Aug 04, 2008 | 26.78 | 27.28 | 25.96 | 26.78 | 41,592,196 | -0.41(-1.52%) |
Aug 01, 2008 | 27.43 | 27.85 | 26.53 | 27.19 | 46,126,828 | +0.09(+0.32%) |
Jul 31, 2008 | 27.11 | 27.99 | 26.89 | 27.11 | 56,048,376 | -0.63(-2.26%) |
Jul 30, 2008 | 27.63 | 28.07 | 26.67 | 27.73 | 71,774,472 | +0.55(+2.01%) |
Jul 29, 2008 | 25.31 | 27.19 | 24.80 | 27.19 | 75,595,360 | +2.06(+8.21%) |
Jul 28, 2008 | 26.29 | 27.12 | 24.96 | 25.12 | 62,464,816 | -1.24(-4.71%) |
Jul 25, 2008 | 26.13 | 26.98 | 25.67 | 26.37 | 52,723,604 | +0.25(+0.97%) |
Jul 24, 2008 | 28.06 | 28.21 | 26.05 | 26.11 | 71,027,032 | -1.88(-6.72%) |
Jul 23, 2008 | 27.29 | 28.69 | 26.27 | 27.99 | 88,904,832 | +0.73(+2.69%) |
Jul 22, 2008 | 25.46 | 27.38 | 25.09 | 27.26 | 75,006,784 | +1.47(+5.72%) |
Jul 21, 2008 | 26.91 | 27.32 | 25.59 | 25.79 | 61,987,336 | -0.91(-3.42%) |
Jul 18, 2008 | 27.49 | 27.57 | 26.15 | 26.70 | 98,044,648 | -0.52(-1.91%) |
Jul 17, 2008 | 25.38 | 27.35 | 25.22 | 27.22 | 197,755,984 | +3.24(+13.52%) |
Jul 16, 2008 | 21.55 | 23.98 | 21.02 | 23.98 | 119,809,368 | +3.28(+15.86%) |
Jul 15, 2008 | 20.50 | 21.90 | 19.51 | 20.69 | 132,935,184 | -0.45(-2.11%) |
Jul 14, 2008 | 22.81 | 22.92 | 21.14 | 21.14 | 75,489,872 | -0.98(-4.43%) |
Jul 11, 2008 | 22.27 | 22.98 | 21.41 | 22.12 | 106,845,480 | -0.90(-3.91%) |
Jul 10, 2008 | 22.68 | 23.88 | 22.38 | 23.02 | 71,660,464 | +0.15(+0.67%) |
Jul 09, 2008 | 23.84 | 24.51 | 22.74 | 22.87 | 76,399,616 | -0.99(-4.17%) |
Jul 08, 2008 | 22.88 | 24.05 | 22.30 | 23.86 | 93,365,384 | +1.15(+5.08%) |
Jul 07, 2008 | 23.68 | 23.98 | 22.39 | 22.71 | 73,272,632 | -0.85(-3.60%) |
Jul 04, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.47(+2.05%) |
Jul 02, 2008 | 22.92 | 23.85 | 22.84 | 23.08 | 77,570,920 | +0.39(+1.71%) |
Jul 01, 2008 | 22.48 | 22.91 | 21.57 | 22.70 | 111,850,352 | -0.19(-0.85%) |
Jun 30, 2008 | 23.26 | 23.68 | 22.66 | 22.89 | 76,134,400 | -0.49(-2.11%) |
Jun 27, 2008 | 24.32 | 24.61 | 22.82 | 23.38 | 103,863,864 | -0.85(-3.50%) |
Jun 26, 2008 | 24.79 | 25.07 | 24.15 | 24.23 | 68,514,016 | -1.06(-4.19%) |
Jun 25, 2008 | 25.31 | 26.23 | 25.02 | 25.29 | 63,431,336 | +0.13(+0.50%) |
Jun 24, 2008 | 24.56 | 25.52 | 24.18 | 25.16 | 65,242,592 | +0.57(+2.31%) |
Jun 23, 2008 | 25.34 | 25.34 | 24.36 | 24.60 | 56,571,724 | -0.66(-2.62%) |
Jun 20, 2008 | 25.14 | 26.15 | 24.65 | 25.26 | 83,001,904 | -0.53(-2.04%) |
Jun 19, 2008 | 25.88 | 26.04 | 24.56 | 25.79 | 89,852,560 | -0.06(-0.23%) |
Jun 18, 2008 | 25.71 | 26.19 | 25.30 | 25.85 | 53,233,608 | -0.20(-0.77%) |
Jun 17, 2008 | 26.93 | 27.19 | 25.99 | 26.05 | 48,730,516 | -0.60(-2.25%) |
Jun 16, 2008 | 26.34 | 27.12 | 26.09 | 26.65 | 52,233,192 | +0.24(+0.91%) |
Jun 13, 2008 | 25.61 | 26.41 | 25.22 | 26.41 | 60,655,072 | +1.05(+4.13%) |
Jun 12, 2008 | 25.16 | 25.85 | 25.10 | 25.36 | 79,814,336 | +0.59(+2.37%) |
Jun 11, 2008 | 25.68 | 25.85 | 24.73 | 24.77 | 76,398,632 | -0.77(-3.03%) |
Jun 10, 2008 | 26.07 | 26.17 | 24.79 | 25.54 | 81,568,624 | +0.52(+2.08%) |
Jun 09, 2008 | 26.90 | 26.91 | 24.30 | 25.02 | 112,204,856 | -1.72(-6.44%) |
Jun 06, 2008 | 27.88 | 27.88 | 26.65 | 26.75 | 59,797,836 | -1.34(-4.77%) |
Jun 05, 2008 | 27.95 | 28.23 | 27.62 | 28.09 | 41,603,924 | +0.31(+1.13%) |
Jun 04, 2008 | 27.85 | 28.25 | 27.46 | 27.77 | 46,167,184 | -0.17(-0.62%) |
Jun 03, 2008 | 28.37 | 28.48 | 27.48 | 27.95 | 42,727,092 | -0.17(-0.62%) |