Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.10 | 25.33 | 24.74 | 24.86 | 15,275,557 | -0.56(-2.20%) |
Aug 28, 2008 | 24.57 | 25.48 | 24.49 | 25.42 | 14,454,889 | +1.06(+4.33%) |
Aug 27, 2008 | 23.78 | 24.58 | 23.78 | 24.36 | 11,989,770 | +0.06(+0.27%) |
Aug 26, 2008 | 24.17 | 24.78 | 23.75 | 24.30 | 12,711,797 | +0.01(+0.03%) |
Aug 25, 2008 | 24.65 | 24.94 | 24.21 | 24.29 | 15,161,246 | -0.41(-1.66%) |
Aug 22, 2008 | 25.09 | 25.09 | 24.13 | 24.70 | 24,012,810 | +0.11(+0.47%) |
Aug 21, 2008 | 25.04 | 25.18 | 24.54 | 24.59 | 14,831,618 | -0.80(-3.14%) |
Aug 20, 2008 | 25.00 | 25.65 | 24.69 | 25.38 | 11,017,947 | +0.35(+1.41%) |
Aug 19, 2008 | 25.38 | 25.70 | 24.87 | 25.03 | 11,613,245 | -0.63(-2.46%) |
Aug 18, 2008 | 26.68 | 26.91 | 25.57 | 25.66 | 14,505,879 | -1.01(-3.77%) |
Aug 15, 2008 | 26.55 | 27.23 | 26.31 | 26.67 | 0 | +0.42(+1.59%) |
Aug 14, 2008 | 25.32 | 26.30 | 25.32 | 26.25 | 10,199,309 | +0.46(+1.78%) |
Aug 13, 2008 | 26.07 | 26.35 | 25.23 | 25.79 | 12,747,752 | -0.57(-2.15%) |
Aug 12, 2008 | 27.20 | 27.49 | 26.05 | 26.36 | 12,650,286 | -1.31(-4.72%) |
Aug 11, 2008 | 26.77 | 27.88 | 26.62 | 27.67 | 11,301,950 | +0.77(+2.86%) |
Aug 08, 2008 | 25.84 | 27.05 | 25.43 | 26.90 | 18,311,612 | +1.06(+4.09%) |
Aug 07, 2008 | 27.04 | 27.63 | 25.60 | 25.84 | 16,757,411 | -1.61(-5.86%) |
Aug 06, 2008 | 27.30 | 27.72 | 26.87 | 27.45 | 21,812,186 | +0.04(+0.13%) |
Aug 05, 2008 | 25.54 | 27.42 | 25.52 | 27.42 | 24,403,948 | +1.96(+7.70%) |
Aug 04, 2008 | 25.20 | 25.76 | 24.97 | 25.46 | 12,519,630 | -0.05(-0.20%) |
Aug 01, 2008 | 25.79 | 26.40 | 24.47 | 25.51 | 13,013,541 | +0.01(+0.03%) |
Jul 31, 2008 | 25.54 | 26.02 | 25.07 | 25.50 | 12,137,711 | -0.40(-1.53%) |
Jul 30, 2008 | 26.00 | 26.50 | 25.01 | 25.89 | 17,000,236 | +0.46(+1.81%) |
Jul 29, 2008 | 24.06 | 25.46 | 23.77 | 25.43 | 21,547,934 | +1.70(+7.17%) |
Jul 28, 2008 | 25.12 | 25.54 | 23.71 | 23.73 | 17,554,944 | -1.45(-5.76%) |
Jul 25, 2008 | 25.43 | 26.30 | 24.90 | 25.18 | 17,265,250 | -0.12(-0.48%) |
Jul 24, 2008 | 26.01 | 26.42 | 25.18 | 25.31 | 18,531,000 | -0.57(-2.22%) |
Jul 23, 2008 | 26.41 | 26.70 | 25.59 | 25.88 | 24,593,956 | -0.55(-2.07%) |
Jul 22, 2008 | 24.56 | 26.63 | 23.88 | 26.43 | 28,280,016 | +1.55(+6.24%) |
Jul 21, 2008 | 25.88 | 26.48 | 24.81 | 24.87 | 16,986,486 | -0.96(-3.70%) |
Jul 18, 2008 | 25.66 | 26.35 | 24.90 | 25.83 | 19,254,114 | +0.39(+1.52%) |
Jul 17, 2008 | 26.83 | 27.20 | 24.76 | 25.44 | 40,068,428 | -2.00(-7.28%) |
Jul 16, 2008 | 25.04 | 27.44 | 24.40 | 27.44 | 22,444,472 | +2.95(+12.06%) |
Jul 15, 2008 | 24.82 | 26.14 | 23.63 | 24.49 | 22,580,662 | -0.25(-1.02%) |
Jul 14, 2008 | 25.94 | 26.76 | 24.61 | 24.74 | 13,945,101 | -0.88(-3.42%) |
Jul 11, 2008 | 25.64 | 26.36 | 25.02 | 25.61 | 14,331,724 | -0.34(-1.30%) |
Jul 10, 2008 | 25.46 | 26.22 | 25.08 | 25.95 | 13,191,966 | +0.45(+1.75%) |
Jul 09, 2008 | 26.88 | 27.11 | 25.33 | 25.51 | 14,613,789 | -1.24(-4.62%) |
Jul 08, 2008 | 25.18 | 27.05 | 24.80 | 26.74 | 22,333,024 | +1.11(+4.34%) |
Jul 07, 2008 | 26.68 | 26.86 | 25.24 | 25.63 | 16,215,647 | -0.98(-3.70%) |
Jul 04, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.00(+0.00%) |
Jul 03, 2008 | 26.78 | 27.19 | 26.27 | 26.61 | 9,464,371 | +0.40(+1.51%) |
Jul 02, 2008 | 27.67 | 28.31 | 26.08 | 26.22 | 18,747,376 | -1.45(-5.24%) |
Jul 01, 2008 | 26.81 | 27.70 | 26.51 | 27.67 | 14,265,153 | +0.50(+1.82%) |
Jun 30, 2008 | 27.50 | 27.67 | 26.52 | 27.17 | 16,693,973 | -0.57(-2.07%) |
Jun 27, 2008 | 28.28 | 28.66 | 27.50 | 27.75 | 15,963,961 | -0.51(-1.80%) |
Jun 26, 2008 | 28.56 | 29.02 | 28.19 | 28.26 | 12,747,849 | -1.20(-4.07%) |
Jun 25, 2008 | 29.33 | 30.17 | 29.05 | 29.46 | 12,911,691 | +0.18(+0.61%) |
Jun 24, 2008 | 28.58 | 29.48 | 28.21 | 29.28 | 14,299,576 | +0.47(+1.65%) |
Jun 23, 2008 | 29.20 | 29.52 | 28.71 | 28.80 | 9,110,597 | -0.31(-1.06%) |
Jun 20, 2008 | 27.81 | 29.41 | 27.81 | 29.11 | 17,076,408 | -0.15(-0.52%) |
Jun 19, 2008 | 28.78 | 29.32 | 28.30 | 29.26 | 14,293,545 | +0.41(+1.42%) |
Jun 18, 2008 | 28.76 | 29.23 | 28.30 | 28.85 | 16,714,167 | -0.32(-1.08%) |
Jun 17, 2008 | 30.33 | 30.58 | 29.03 | 29.17 | 17,005,492 | -0.93(-3.08%) |
Jun 16, 2008 | 29.57 | 30.38 | 29.31 | 30.10 | 13,098,713 | +0.17(+0.55%) |
Jun 13, 2008 | 29.49 | 30.00 | 29.13 | 29.93 | 8,861,317 | +0.83(+2.84%) |
Jun 12, 2008 | 29.09 | 29.98 | 28.69 | 29.10 | 13,427,681 | +0.17(+0.60%) |
Jun 11, 2008 | 29.09 | 29.93 | 28.86 | 28.93 | 11,386,334 | -0.78(-2.61%) |
Jun 10, 2008 | 30.18 | 30.59 | 29.23 | 29.71 | 14,012,123 | +0.20(+0.68%) |
Jun 09, 2008 | 29.61 | 30.02 | 29.00 | 29.51 | 10,440,281 | -0.05(-0.17%) |
Jun 06, 2008 | 30.42 | 30.61 | 29.42 | 29.56 | 11,611,423 | -1.26(-4.10%) |
Jun 05, 2008 | 29.84 | 30.87 | 29.61 | 30.82 | 9,441,668 | +1.05(+3.52%) |
Jun 04, 2008 | 30.19 | 30.32 | 29.47 | 29.77 | 13,162,306 | -0.56(-1.85%) |
Jun 03, 2008 | 30.71 | 30.88 | 30.02 | 30.33 | 12,895,120 | -0.30(-0.98%) |