Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.62 | 26.92 | 26.33 | 26.61 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.04 | 26.88 | 25.74 | 26.88 | 50,228,400 | +1.20(+4.68%) |
Aug 27, 2008 | 25.27 | 25.73 | 24.80 | 25.68 | 34,444,172 | +0.37(+1.45%) |
Aug 26, 2008 | 25.01 | 25.66 | 24.82 | 25.31 | 41,674,548 | +0.33(+1.33%) |
Aug 25, 2008 | 25.86 | 25.89 | 24.94 | 24.98 | 39,171,720 | -1.06(-4.09%) |
Aug 22, 2008 | 25.73 | 26.44 | 25.48 | 26.04 | 52,115,816 | +0.97(+3.89%) |
Aug 21, 2008 | 25.01 | 25.30 | 24.74 | 25.07 | 44,211,228 | -0.51(-2.00%) |
Aug 20, 2008 | 24.56 | 25.63 | 24.21 | 25.58 | 56,506,196 | +0.98(+3.99%) |
Aug 19, 2008 | 24.89 | 25.16 | 24.20 | 24.60 | 59,919,924 | -0.80(-3.16%) |
Aug 18, 2008 | 26.22 | 26.29 | 25.34 | 25.40 | 46,565,968 | -0.92(-3.49%) |
Aug 15, 2008 | 26.30 | 26.76 | 25.83 | 26.32 | 0 | +0.18(+0.69%) |
Aug 14, 2008 | 25.30 | 26.57 | 25.18 | 26.14 | 59,512,112 | +0.62(+2.44%) |
Aug 13, 2008 | 26.02 | 26.03 | 24.99 | 25.52 | 70,227,168 | -0.70(-2.66%) |
Aug 12, 2008 | 28.34 | 28.35 | 25.59 | 26.22 | 94,196,032 | -2.74(-9.48%) |
Aug 11, 2008 | 28.20 | 29.62 | 27.91 | 28.96 | 50,024,540 | +0.57(+2.00%) |
Aug 08, 2008 | 27.31 | 28.79 | 27.24 | 28.39 | 53,772,132 | +0.87(+3.16%) |
Aug 07, 2008 | 28.12 | 28.72 | 27.29 | 27.52 | 61,709,336 | -1.09(-3.82%) |
Aug 06, 2008 | 28.59 | 29.22 | 27.89 | 28.61 | 47,747,764 | -0.35(-1.19%) |
Aug 05, 2008 | 28.53 | 29.04 | 27.80 | 28.96 | 51,730,912 | +1.21(+4.36%) |
Aug 04, 2008 | 27.75 | 28.27 | 26.90 | 27.75 | 40,137,228 | -0.43(-1.52%) |
Aug 01, 2008 | 28.42 | 28.86 | 27.49 | 28.18 | 44,513,232 | +0.09(+0.32%) |
Jul 31, 2008 | 28.09 | 29.01 | 27.86 | 28.09 | 54,087,708 | -0.65(-2.26%) |
Jul 30, 2008 | 28.63 | 29.08 | 27.63 | 28.74 | 69,263,680 | +0.57(+2.01%) |
Jul 29, 2008 | 26.23 | 28.17 | 25.70 | 28.17 | 72,950,904 | +2.14(+8.20%) |
Jul 28, 2008 | 27.25 | 28.10 | 25.86 | 26.04 | 60,279,692 | -1.29(-4.71%) |
Jul 25, 2008 | 27.08 | 27.96 | 26.60 | 27.32 | 50,879,244 | +0.26(+0.97%) |
Jul 24, 2008 | 29.08 | 29.23 | 26.99 | 27.06 | 68,542,392 | -1.95(-6.72%) |
Jul 23, 2008 | 28.28 | 29.73 | 27.22 | 29.01 | 85,794,792 | +0.76(+2.69%) |
Jul 22, 2008 | 26.38 | 28.37 | 26.00 | 28.25 | 72,382,920 | +1.53(+5.72%) |
Jul 21, 2008 | 27.89 | 28.31 | 26.51 | 26.72 | 59,818,912 | -0.95(-3.42%) |
Jul 18, 2008 | 28.48 | 28.57 | 27.10 | 27.67 | 94,614,880 | -0.54(-1.91%) |
Jul 17, 2008 | 26.30 | 28.34 | 26.13 | 28.21 | 190,838,144 | +3.36(+13.52%) |
Jul 16, 2008 | 22.33 | 24.85 | 21.78 | 24.85 | 115,618,232 | +3.40(+15.86%) |
Jul 15, 2008 | 21.24 | 22.69 | 20.21 | 21.45 | 128,284,888 | -0.46(-2.11%) |
Jul 14, 2008 | 23.64 | 23.75 | 21.90 | 21.91 | 72,849,104 | -1.02(-4.43%) |
Jul 11, 2008 | 23.08 | 23.82 | 22.18 | 22.92 | 103,107,848 | -0.93(-3.91%) |
Jul 10, 2008 | 23.51 | 24.75 | 23.19 | 23.86 | 69,153,664 | +0.16(+0.67%) |
Jul 09, 2008 | 24.71 | 25.40 | 23.57 | 23.70 | 73,727,032 | -1.03(-4.17%) |
Jul 08, 2008 | 23.71 | 24.92 | 23.10 | 24.73 | 90,099,304 | +1.20(+5.08%) |
Jul 07, 2008 | 24.54 | 24.85 | 23.20 | 23.53 | 70,709,432 | -0.88(-3.60%) |
Jul 04, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 24.95 | 23.84 | 24.41 | 47,821,316 | +0.49(+2.05%) |
Jul 02, 2008 | 23.75 | 24.71 | 23.66 | 23.92 | 74,857,360 | +0.40(+1.70%) |
Jul 01, 2008 | 23.29 | 23.74 | 22.35 | 23.52 | 107,937,640 | -0.20(-0.85%) |
Jun 30, 2008 | 24.10 | 24.54 | 23.48 | 23.72 | 73,471,088 | -0.51(-2.11%) |
Jun 27, 2008 | 25.20 | 25.50 | 23.64 | 24.23 | 100,230,528 | -0.88(-3.50%) |
Jun 26, 2008 | 25.69 | 25.98 | 25.03 | 25.11 | 66,117,276 | -1.10(-4.19%) |
Jun 25, 2008 | 26.23 | 27.18 | 25.92 | 26.21 | 61,212,400 | +0.13(+0.50%) |
Jun 24, 2008 | 25.45 | 26.45 | 25.06 | 26.08 | 62,960,296 | +0.59(+2.31%) |
Jun 23, 2008 | 26.26 | 26.26 | 25.24 | 25.49 | 54,592,748 | -0.68(-2.62%) |
Jun 20, 2008 | 26.06 | 27.09 | 25.54 | 26.17 | 80,098,360 | -0.55(-2.04%) |
Jun 19, 2008 | 26.82 | 26.98 | 25.45 | 26.72 | 86,709,368 | -0.06(-0.23%) |
Jun 18, 2008 | 26.64 | 27.13 | 26.22 | 26.78 | 51,371,404 | -0.21(-0.77%) |
Jun 17, 2008 | 27.90 | 28.17 | 26.93 | 26.99 | 47,025,844 | -0.62(-2.25%) |
Jun 16, 2008 | 27.29 | 28.10 | 27.03 | 27.61 | 50,405,988 | +0.25(+0.91%) |
Jun 13, 2008 | 26.54 | 27.37 | 26.13 | 27.36 | 58,533,256 | +1.09(+4.13%) |
Jun 12, 2008 | 26.07 | 26.79 | 26.01 | 26.28 | 77,022,296 | +0.61(+2.37%) |
Jun 11, 2008 | 26.62 | 26.79 | 25.63 | 25.67 | 73,726,080 | -0.80(-3.03%) |
Jun 10, 2008 | 27.02 | 27.12 | 25.69 | 26.47 | 78,715,216 | +0.54(+2.08%) |
Jun 09, 2008 | 27.87 | 27.88 | 25.18 | 25.93 | 108,279,736 | -1.78(-6.44%) |
Jun 06, 2008 | 28.89 | 28.89 | 27.62 | 27.72 | 57,706,004 | -1.39(-4.77%) |
Jun 05, 2008 | 28.97 | 29.26 | 28.62 | 29.10 | 40,148,548 | +0.32(+1.13%) |
Jun 04, 2008 | 28.86 | 29.28 | 28.45 | 28.78 | 44,552,180 | -0.18(-0.62%) |
Jun 03, 2008 | 29.40 | 29.51 | 28.48 | 28.96 | 41,232,428 | -0.18(-0.62%) |