Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,128 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,866,778 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.84 | 19,341,050 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,720,352 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,178 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,300,498 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,591,858 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.74 | 20.34 | 17,652,830 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,184 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,060,506 | +0.13(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.18(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,219,598 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,086 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,794,852 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,783,328 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,705,946 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,019 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,884,334 | +0.17(+0.84%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.49 | 20.30 | 38,129,328 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.48 | 21.30 | 21.66 | 24,648,454 | -1.97(-8.35%) |
Aug 01, 2008 | 24.01 | 24.43 | 23.35 | 23.64 | 12,432,143 | -0.13(-0.56%) |
Jul 31, 2008 | 24.10 | 24.45 | 23.54 | 23.77 | 16,968,232 | -0.46(-1.89%) |
Jul 30, 2008 | 22.61 | 24.28 | 22.27 | 24.23 | 24,237,374 | +2.03(+9.12%) |
Jul 29, 2008 | 22.20 | 22.34 | 20.65 | 22.20 | 22,602,360 | +1.02(+4.81%) |
Jul 28, 2008 | 21.16 | 21.51 | 20.69 | 21.18 | 16,878,998 | +0.29(+1.36%) |
Jul 25, 2008 | 20.50 | 21.09 | 19.73 | 20.90 | 14,497,632 | +0.62(+3.03%) |
Jul 24, 2008 | 20.88 | 21.60 | 19.27 | 20.28 | 32,729,368 | -0.01(-0.06%) |
Jul 23, 2008 | 22.47 | 22.60 | 20.22 | 20.30 | 23,516,748 | -2.40(-10.57%) |
Jul 22, 2008 | 22.68 | 22.98 | 21.86 | 22.69 | 13,654,859 | -0.10(-0.42%) |
Jul 21, 2008 | 22.10 | 23.06 | 21.92 | 22.79 | 21,635,280 | +1.02(+4.68%) |
Jul 18, 2008 | 21.82 | 22.78 | 21.66 | 21.77 | 16,144,571 | -0.45(-2.01%) |
Jul 17, 2008 | 23.51 | 23.99 | 21.55 | 22.22 | 22,014,238 | -0.88(-3.79%) |
Jul 16, 2008 | 23.26 | 23.26 | 21.96 | 23.09 | 19,499,392 | -0.03(-0.14%) |
Jul 15, 2008 | 23.93 | 23.93 | 22.38 | 23.13 | 23,143,792 | -0.88(-3.66%) |
Jul 14, 2008 | 23.63 | 24.17 | 23.18 | 24.01 | 17,508,964 | +0.88(+3.80%) |
Jul 11, 2008 | 22.52 | 23.34 | 22.25 | 23.13 | 19,550,398 | +0.32(+1.40%) |
Jul 10, 2008 | 22.39 | 22.83 | 21.96 | 22.81 | 18,955,332 | +0.67(+3.03%) |
Jul 09, 2008 | 21.09 | 22.54 | 21.09 | 22.14 | 21,441,370 | +1.13(+5.37%) |
Jul 08, 2008 | 20.91 | 21.08 | 19.42 | 21.01 | 30,323,436 | -0.39(-1.83%) |
Jul 07, 2008 | 21.30 | 22.09 | 20.70 | 21.40 | 23,730,930 | +0.69(+3.34%) |
Jul 04, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,593,646 | +0.00(+0.00%) |
Jul 03, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,593,646 | -0.18(-0.84%) |
Jul 02, 2008 | 22.61 | 22.84 | 20.87 | 20.88 | 18,711,222 | -1.61(-7.17%) |
Jul 01, 2008 | 22.02 | 22.62 | 21.33 | 22.50 | 25,152,162 | +0.28(+1.24%) |
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,052 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.98 | 21.67 | 22.81 | 52,848,712 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,326 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.53 | 22.19 | 23.05 | 21,486,848 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,314,698 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,810,978 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,832,528 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,256 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.16 | 23.95 | 24.60 | 17,987,164 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.67 | 25,863,586 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.63 | 22.43 | 23.36 | 15,682,951 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,189 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,347 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.91 | 21.97 | 20,874,884 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,091 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.98 | 16,517,196 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,395 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,505,738 | +1.43(+6.92%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,278,939 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,494,976 | +0.68(+3.38%) |