Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.35 | 22.57 | 22.22 | 22.50 | 14,133,273 | +0.01(+0.03%) |
Aug 28, 2008 | 22.03 | 22.49 | 21.94 | 22.49 | 20,621,088 | +0.51(+2.33%) |
Aug 27, 2008 | 21.87 | 22.00 | 21.55 | 21.98 | 18,459,030 | +0.02(+0.09%) |
Aug 26, 2008 | 21.80 | 22.04 | 21.48 | 21.96 | 16,730,020 | +0.24(+1.09%) |
Aug 25, 2008 | 22.26 | 22.52 | 21.72 | 21.72 | 13,556,678 | -0.69(-3.08%) |
Aug 22, 2008 | 22.59 | 22.69 | 22.28 | 22.41 | 15,675,262 | +0.04(+0.16%) |
Aug 21, 2008 | 22.41 | 22.51 | 22.04 | 22.38 | 16,334,762 | -0.19(-0.85%) |
Aug 20, 2008 | 22.22 | 22.63 | 22.13 | 22.57 | 20,176,900 | +0.44(+1.99%) |
Aug 19, 2008 | 22.17 | 22.53 | 21.63 | 22.13 | 25,667,340 | +0.06(+0.28%) |
Aug 18, 2008 | 22.31 | 22.71 | 21.92 | 22.06 | 28,209,486 | -0.10(-0.44%) |
Aug 15, 2008 | 21.97 | 22.26 | 21.87 | 22.16 | 0 | +0.28(+1.30%) |
Aug 14, 2008 | 21.52 | 22.04 | 21.42 | 21.88 | 19,645,288 | +0.22(+1.02%) |
Aug 13, 2008 | 21.22 | 21.99 | 21.14 | 21.66 | 25,618,398 | +0.24(+1.12%) |
Aug 12, 2008 | 21.61 | 21.73 | 21.22 | 21.42 | 24,965,476 | -0.39(-1.80%) |
Aug 11, 2008 | 21.57 | 22.29 | 21.52 | 21.81 | 36,595,744 | +0.28(+1.30%) |
Aug 08, 2008 | 20.86 | 21.80 | 20.50 | 21.53 | 40,407,504 | +0.66(+3.17%) |
Aug 07, 2008 | 21.05 | 21.27 | 20.87 | 20.87 | 37,411,996 | -0.65(-3.02%) |
Aug 06, 2008 | 21.80 | 21.87 | 21.05 | 21.52 | 48,691,340 | -0.47(-2.16%) |
Aug 05, 2008 | 21.59 | 21.99 | 21.38 | 21.99 | 39,983,436 | +0.57(+2.68%) |
Aug 04, 2008 | 21.61 | 22.26 | 21.25 | 21.42 | 44,762,664 | -0.59(-2.68%) |
Aug 01, 2008 | 22.30 | 22.50 | 20.91 | 22.01 | 119,763,792 | -0.64(-2.82%) |
Jul 31, 2008 | 22.88 | 24.02 | 22.02 | 22.64 | 173,066,000 | -2.47(-9.82%) |
Jul 30, 2008 | 24.85 | 25.23 | 24.22 | 25.11 | 42,531,664 | +0.80(+3.29%) |
Jul 29, 2008 | 23.65 | 24.44 | 23.65 | 24.31 | 36,191,976 | +0.78(+3.31%) |
Jul 28, 2008 | 24.57 | 24.99 | 23.43 | 23.53 | 36,575,072 | -0.91(-3.74%) |
Jul 25, 2008 | 24.03 | 24.62 | 23.65 | 24.44 | 37,766,000 | +0.47(+1.96%) |
Jul 24, 2008 | 25.05 | 25.40 | 23.84 | 23.97 | 39,314,900 | -1.16(-4.62%) |
Jul 23, 2008 | 25.48 | 25.65 | 24.87 | 25.13 | 36,250,912 | -0.26(-1.04%) |
Jul 22, 2008 | 24.02 | 25.49 | 23.61 | 25.40 | 63,099,500 | +0.55(+2.22%) |
Jul 21, 2008 | 26.35 | 26.40 | 24.74 | 24.85 | 51,096,972 | -1.20(-4.61%) |
Jul 18, 2008 | 26.47 | 26.73 | 25.88 | 26.05 | 48,514,836 | -0.48(-1.80%) |
Jul 17, 2008 | 25.50 | 26.98 | 25.32 | 26.52 | 192,702,880 | +1.37(+5.46%) |
Jul 16, 2008 | 23.45 | 25.15 | 23.26 | 25.15 | 75,129,736 | +1.93(+8.32%) |
Jul 15, 2008 | 23.65 | 24.02 | 22.51 | 23.22 | 51,376,008 | -0.66(-2.77%) |
Jul 14, 2008 | 24.39 | 24.43 | 23.49 | 23.88 | 33,276,322 | +0.01(+0.06%) |
Jul 11, 2008 | 23.71 | 24.20 | 23.49 | 23.87 | 57,212,108 | +0.38(+1.64%) |
Jul 10, 2008 | 23.37 | 23.93 | 22.73 | 23.48 | 41,297,704 | +0.18(+0.78%) |
Jul 09, 2008 | 24.34 | 24.57 | 23.15 | 23.30 | 36,790,968 | -1.21(-4.92%) |
Jul 08, 2008 | 23.00 | 24.58 | 22.02 | 24.51 | 71,633,808 | +1.68(+7.38%) |
Jul 07, 2008 | 23.82 | 24.03 | 22.57 | 22.82 | 43,539,648 | -0.71(-3.01%) |
Jul 04, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | +0.00(+0.00%) |
Jul 03, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | -0.16(-0.68%) |
Jul 02, 2008 | 24.75 | 24.98 | 23.28 | 23.70 | 43,881,536 | -0.73(-2.98%) |
Jul 01, 2008 | 24.35 | 25.11 | 23.97 | 24.42 | 45,854,568 | -0.20(-0.82%) |
Jun 30, 2008 | 25.32 | 25.64 | 24.61 | 24.63 | 30,185,442 | -0.58(-2.28%) |
Jun 27, 2008 | 25.51 | 25.78 | 24.77 | 25.20 | 42,929,156 | -0.37(-1.45%) |
Jun 26, 2008 | 26.48 | 26.52 | 24.86 | 25.57 | 51,378,984 | -1.30(-4.85%) |
Jun 25, 2008 | 27.00 | 27.37 | 26.66 | 26.88 | 41,722,656 | +0.87(+3.36%) |
Jun 24, 2008 | 26.08 | 26.32 | 25.52 | 26.00 | 36,278,332 | -0.20(-0.76%) |
Jun 23, 2008 | 26.48 | 26.82 | 25.97 | 26.20 | 19,912,172 | -0.14(-0.52%) |
Jun 20, 2008 | 26.90 | 27.31 | 26.25 | 26.34 | 29,040,652 | -0.80(-2.94%) |
Jun 19, 2008 | 27.14 | 27.62 | 26.76 | 27.14 | 26,044,116 | -0.05(-0.17%) |
Jun 18, 2008 | 26.99 | 27.34 | 26.47 | 27.18 | 20,424,116 | +0.08(+0.30%) |
Jun 17, 2008 | 27.81 | 27.81 | 26.93 | 27.10 | 16,933,968 | -0.21(-0.77%) |
Jun 16, 2008 | 27.08 | 27.73 | 26.80 | 27.31 | 18,407,242 | +0.19(+0.69%) |
Jun 13, 2008 | 26.54 | 27.24 | 26.54 | 27.12 | 23,111,964 | +0.75(+2.83%) |
Jun 12, 2008 | 26.17 | 26.87 | 26.14 | 26.38 | 33,743,916 | +0.48(+1.86%) |
Jun 11, 2008 | 26.66 | 26.71 | 25.71 | 25.90 | 25,422,398 | -0.63(-2.39%) |
Jun 10, 2008 | 26.75 | 27.40 | 26.28 | 26.53 | 28,238,856 | -0.50(-1.84%) |
Jun 09, 2008 | 27.55 | 27.72 | 25.64 | 27.03 | 59,460,252 | -0.40(-1.46%) |
Jun 06, 2008 | 28.03 | 28.05 | 27.34 | 27.43 | 31,683,440 | -0.97(-3.41%) |
Jun 05, 2008 | 27.78 | 28.39 | 27.40 | 28.39 | 49,555,144 | +0.81(+2.95%) |
Jun 04, 2008 | 28.51 | 28.71 | 27.32 | 27.58 | 71,337,928 | -0.93(-3.25%) |
Jun 03, 2008 | 29.11 | 29.12 | 28.04 | 28.51 | 101,268,704 | -1.17(-3.94%) |