Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.69 | 29.90 | 29.37 | 29.50 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.94 | 29.99 | 28.94 | 29.95 | 8,193,696 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.54 | 28.98 | 6,772,326 | -0.08(-0.29%) |
Aug 26, 2008 | 28.79 | 29.21 | 28.41 | 29.06 | 7,117,601 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,346,518 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.61 | 28.77 | 13,193,225 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.64 | 12,678,427 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.03 | 29.29 | 11,296,519 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.32 | 30.43 | 13,092,729 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.07 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.96 | 11,705,263 | +0.41(+1.43%) |
Aug 13, 2008 | 29.30 | 29.32 | 28.01 | 28.55 | 13,906,019 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.83 | 29.13 | 29.48 | 18,723,822 | -1.12(-3.65%) |
Aug 11, 2008 | 28.12 | 31.61 | 27.74 | 30.59 | 37,894,800 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.12 | 16,721,687 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.48 | 12,866,313 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,400,780 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,817,821 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,169,899 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,875,297 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,705,110 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.03 | 24.80 | 25.25 | 13,251,551 | -0.13(-0.52%) |
Jul 29, 2008 | 25.39 | 25.43 | 24.34 | 25.39 | 12,328,480 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,391,378 | -0.65(-2.55%) |
Jul 25, 2008 | 25.73 | 26.42 | 25.42 | 25.60 | 7,076,087 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.42 | 25.56 | 7,800,586 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.32 | 25.07 | 26.43 | 10,942,969 | +0.69(+2.68%) |
Jul 22, 2008 | 24.88 | 25.76 | 24.28 | 25.74 | 11,025,074 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.21 | 24.83 | 24.92 | 8,334,565 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.76 | 13,636,917 | +0.14(+0.56%) |
Jul 17, 2008 | 24.16 | 25.86 | 23.62 | 25.61 | 17,450,322 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.37 | 22.73 | 24.20 | 16,445,820 | +1.23(+5.35%) |
Jul 15, 2008 | 22.80 | 23.59 | 22.08 | 22.98 | 15,054,055 | +0.00(+0.00%) |
Jul 14, 2008 | 23.80 | 24.00 | 22.80 | 22.98 | 7,882,749 | -0.49(-2.07%) |
Jul 11, 2008 | 23.71 | 24.03 | 22.54 | 23.46 | 16,076,226 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,480,438 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,567,903 | -1.36(-5.09%) |
Jul 08, 2008 | 26.00 | 26.74 | 25.85 | 26.66 | 12,063,949 | +0.77(+2.99%) |
Jul 07, 2008 | 25.67 | 26.39 | 25.47 | 25.88 | 15,950,766 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.51 | 8,475,803 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,037,265 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,344,673 | +0.58(+2.42%) |
Jun 30, 2008 | 24.82 | 25.21 | 23.90 | 24.02 | 11,305,689 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,065,193 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,732,046 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,055,253 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.92 | 24.66 | 15,440,979 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.71 | 25.07 | 25.18 | 13,885,573 | -0.85(-3.27%) |
Jun 20, 2008 | 26.84 | 27.22 | 25.94 | 26.03 | 13,296,704 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,468,474 | +1.04(+4.00%) |
Jun 18, 2008 | 26.60 | 26.83 | 25.82 | 26.07 | 18,336,980 | -0.75(-2.80%) |
Jun 17, 2008 | 26.99 | 27.13 | 26.45 | 26.82 | 8,821,149 | -0.01(-0.02%) |
Jun 16, 2008 | 26.87 | 27.13 | 26.32 | 26.83 | 8,884,981 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.39 | 27.34 | 10,863,689 | +1.01(+3.85%) |
Jun 12, 2008 | 25.75 | 26.96 | 25.75 | 26.32 | 10,793,101 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.55 | 25.55 | 10,261,718 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,491,769 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.81 | 26.00 | 8,653,214 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,161,177 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,682,088 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.14 | 12,005,937 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.84 | 8,434,069 | +0.26(+0.97%) |