Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.38 | 20.38 | 19.88 | 19.96 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.66 | 19.61 | 20.11 | 14,042,711 | +0.00(+0.00%) |
Aug 27, 2008 | 19.46 | 20.65 | 19.41 | 20.11 | 23,104,656 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,384,045 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.88 | 19.01 | 9,897,542 | -0.32(-1.66%) |
Aug 22, 2008 | 19.72 | 19.78 | 19.09 | 19.33 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.88 | 19.38 | 19.63 | 11,337,003 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,779,390 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.26 | 18.51 | 19.19 | 14,077,522 | +0.45(+2.42%) |
Aug 18, 2008 | 19.74 | 19.81 | 18.61 | 18.74 | 14,370,577 | -0.92(-4.67%) |
Aug 15, 2008 | 19.64 | 20.00 | 19.36 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.00 | 20.01 | 19.30 | 19.49 | 15,189,220 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.17 | 19.24 | 19.98 | 20,243,156 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.37 | 19.31 | 19.40 | 17,807,360 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.51 | 19.62 | 20.02 | 18,581,990 | +0.08(+0.40%) |
Aug 08, 2008 | 19.20 | 20.07 | 18.84 | 19.94 | 23,072,042 | +1.02(+5.40%) |
Aug 07, 2008 | 19.65 | 19.93 | 18.82 | 18.92 | 20,271,630 | -0.88(-4.44%) |
Aug 06, 2008 | 18.54 | 19.87 | 18.54 | 19.80 | 30,105,022 | +1.34(+7.25%) |
Aug 05, 2008 | 17.90 | 18.75 | 17.66 | 18.46 | 27,078,586 | +0.66(+3.71%) |
Aug 04, 2008 | 18.50 | 18.75 | 17.68 | 17.80 | 19,983,072 | -1.13(-5.95%) |
Aug 01, 2008 | 19.20 | 19.20 | 18.47 | 18.92 | 14,056,358 | -0.26(-1.38%) |
Jul 31, 2008 | 19.85 | 20.03 | 19.09 | 19.19 | 19,325,176 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.25 | 19.09 | 20.19 | 27,117,860 | +1.05(+5.49%) |
Jul 29, 2008 | 19.14 | 19.15 | 17.97 | 19.14 | 30,521,000 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.68 | 18.14 | 18.27 | 18,662,792 | -0.04(-0.22%) |
Jul 25, 2008 | 18.43 | 18.66 | 18.09 | 18.31 | 15,002,168 | +0.25(+1.40%) |
Jul 24, 2008 | 19.51 | 19.52 | 17.93 | 18.06 | 24,743,992 | -1.23(-6.37%) |
Jul 23, 2008 | 20.47 | 20.54 | 19.20 | 19.28 | 24,189,860 | -0.96(-4.76%) |
Jul 22, 2008 | 20.50 | 20.77 | 19.81 | 20.25 | 23,549,386 | -0.26(-1.29%) |
Jul 21, 2008 | 19.36 | 20.85 | 19.21 | 20.51 | 25,727,740 | +1.50(+7.88%) |
Jul 18, 2008 | 19.09 | 19.55 | 18.76 | 19.01 | 19,315,948 | -0.26(-1.34%) |
Jul 17, 2008 | 18.89 | 19.41 | 18.52 | 19.27 | 30,844,990 | +0.65(+3.52%) |
Jul 16, 2008 | 18.69 | 19.32 | 18.12 | 18.62 | 32,314,618 | +0.11(+0.62%) |
Jul 15, 2008 | 18.09 | 19.26 | 17.06 | 18.50 | 41,849,492 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.03 | 18.22 | 16,022,350 | -0.52(-2.79%) |
Jul 11, 2008 | 18.95 | 19.20 | 17.96 | 18.74 | 27,561,998 | -0.67(-3.46%) |
Jul 10, 2008 | 19.69 | 19.73 | 18.85 | 19.41 | 25,713,394 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.22 | 19.66 | 19.75 | 22,594,318 | -1.22(-5.83%) |
Jul 08, 2008 | 21.45 | 21.45 | 20.13 | 20.97 | 24,778,386 | -0.16(-0.73%) |
Jul 07, 2008 | 21.82 | 22.24 | 20.86 | 21.13 | 25,845,048 | -0.17(-0.81%) |
Jul 04, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | +0.00(+0.00%) |
Jul 03, 2008 | 21.83 | 21.93 | 21.00 | 21.30 | 16,537,350 | -0.48(-2.19%) |
Jul 02, 2008 | 23.15 | 23.34 | 21.68 | 21.78 | 23,412,782 | -1.41(-6.09%) |
Jul 01, 2008 | 23.11 | 23.40 | 22.63 | 23.19 | 18,781,010 | -0.46(-1.94%) |
Jun 30, 2008 | 22.91 | 23.74 | 22.80 | 23.65 | 21,267,932 | +0.70(+3.05%) |
Jun 27, 2008 | 23.66 | 23.66 | 22.51 | 22.95 | 33,267,690 | -0.74(-3.13%) |
Jun 26, 2008 | 24.69 | 24.87 | 23.57 | 23.69 | 22,415,150 | -1.43(-5.69%) |
Jun 25, 2008 | 24.75 | 25.47 | 24.52 | 25.12 | 23,288,314 | +0.33(+1.34%) |
Jun 24, 2008 | 25.04 | 25.21 | 24.15 | 24.79 | 20,701,076 | -0.16(-0.64%) |
Jun 23, 2008 | 24.73 | 25.22 | 24.41 | 24.95 | 16,546,156 | +0.53(+2.19%) |
Jun 20, 2008 | 25.18 | 25.19 | 24.26 | 24.41 | 20,238,912 | -0.95(-3.76%) |
Jun 19, 2008 | 25.41 | 25.49 | 24.89 | 25.37 | 21,741,830 | +0.06(+0.25%) |
Jun 18, 2008 | 25.61 | 25.99 | 24.89 | 25.30 | 16,813,884 | -0.55(-2.13%) |
Jun 17, 2008 | 25.62 | 26.09 | 25.47 | 25.85 | 14,741,623 | +0.52(+2.04%) |
Jun 16, 2008 | 25.76 | 25.76 | 25.07 | 25.34 | 15,142,108 | -0.41(-1.61%) |
Jun 13, 2008 | 25.62 | 26.01 | 25.34 | 25.75 | 12,623,591 | +0.24(+0.95%) |
Jun 12, 2008 | 25.73 | 26.37 | 25.38 | 25.51 | 17,395,158 | -0.15(-0.58%) |
Jun 11, 2008 | 25.65 | 25.87 | 24.73 | 25.66 | 21,389,948 | +0.05(+0.18%) |
Jun 10, 2008 | 26.09 | 26.23 | 25.38 | 25.61 | 21,476,032 | -0.43(-1.65%) |
Jun 09, 2008 | 26.87 | 26.90 | 25.60 | 26.04 | 23,422,254 | -0.56(-2.12%) |
Jun 06, 2008 | 28.31 | 28.33 | 26.53 | 26.61 | 35,159,628 | -1.90(-6.67%) |
Jun 05, 2008 | 28.56 | 28.62 | 27.76 | 28.51 | 19,924,456 | +0.15(+0.53%) |
Jun 04, 2008 | 30.16 | 30.36 | 28.17 | 28.36 | 29,822,078 | -1.57(-5.24%) |
Jun 03, 2008 | 30.25 | 30.98 | 29.74 | 29.93 | 24,403,564 | -0.44(-1.46%) |