Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.96 | 21.03 | 20.66 | 20.66 | 67,040,520 | -0.49(-2.33%) |
Aug 28, 2008 | 20.90 | 21.21 | 20.89 | 21.15 | 63,895,100 | +0.29(+1.38%) |
Aug 27, 2008 | 20.70 | 21.04 | 20.54 | 20.86 | 44,877,720 | +0.22(+1.06%) |
Aug 26, 2008 | 20.88 | 20.99 | 20.57 | 20.65 | 59,142,296 | -0.30(-1.41%) |
Aug 25, 2008 | 20.90 | 21.08 | 20.79 | 20.94 | 67,869,184 | -0.14(-0.65%) |
Aug 22, 2008 | 20.61 | 21.11 | 20.61 | 21.08 | 63,310,992 | +0.50(+2.43%) |
Aug 21, 2008 | 20.52 | 20.61 | 20.33 | 20.58 | 57,609,660 | -0.08(-0.40%) |
Aug 20, 2008 | 20.85 | 20.88 | 20.57 | 20.66 | 54,795,216 | -0.02(-0.11%) |
Aug 19, 2008 | 20.85 | 21.01 | 20.65 | 20.68 | 53,275,436 | -0.28(-1.34%) |
Aug 18, 2008 | 21.03 | 21.24 | 20.86 | 20.96 | 50,252,080 | -0.09(-0.43%) |
Aug 15, 2008 | 21.18 | 21.31 | 20.88 | 21.05 | 62,437,356 | -0.08(-0.36%) |
Aug 14, 2008 | 21.06 | 21.41 | 20.86 | 21.13 | 65,691,000 | +0.00(+0.00%) |
Aug 13, 2008 | 21.25 | 21.58 | 21.02 | 21.13 | 67,582,632 | -0.16(-0.75%) |
Aug 12, 2008 | 21.03 | 21.47 | 20.88 | 21.29 | 82,947,416 | +0.17(+0.79%) |
Aug 11, 2008 | 21.09 | 21.50 | 20.94 | 21.12 | 90,785,352 | -0.17(-0.82%) |
Aug 08, 2008 | 20.71 | 21.37 | 20.58 | 21.30 | 106,746,216 | +0.56(+2.70%) |
Aug 07, 2008 | 20.36 | 21.01 | 20.24 | 20.74 | 109,024,152 | +0.28(+1.37%) |
Aug 06, 2008 | 20.24 | 20.56 | 19.97 | 20.46 | 126,165,960 | +0.61(+3.09%) |
Aug 05, 2008 | 19.41 | 19.90 | 19.31 | 19.84 | 111,346,600 | +0.70(+3.68%) |
Aug 04, 2008 | 19.22 | 19.34 | 19.01 | 19.14 | 80,029,568 | -0.12(-0.63%) |
Aug 01, 2008 | 19.62 | 19.65 | 18.98 | 19.26 | 109,278,224 | -0.21(-1.09%) |
Jul 31, 2008 | 19.57 | 19.90 | 19.46 | 19.47 | 79,814,160 | -0.39(-1.94%) |
Jul 30, 2008 | 19.84 | 20.05 | 19.61 | 19.86 | 68,644,016 | +0.09(+0.46%) |
Jul 29, 2008 | 19.77 | 19.83 | 19.23 | 19.77 | 87,617,856 | +0.46(+2.39%) |
Jul 28, 2008 | 19.73 | 19.77 | 19.18 | 19.31 | 78,850,488 | -0.50(-2.52%) |
Jul 25, 2008 | 19.41 | 19.85 | 19.31 | 19.80 | 77,317,288 | +0.55(+2.83%) |
Jul 24, 2008 | 19.75 | 19.81 | 19.26 | 19.26 | 107,029,680 | -0.75(-3.75%) |
Jul 23, 2008 | 19.58 | 20.32 | 19.57 | 20.01 | 102,933,768 | +0.48(+2.44%) |
Jul 22, 2008 | 19.33 | 19.64 | 19.29 | 19.53 | 116,770,832 | +0.12(+0.62%) |
Jul 21, 2008 | 19.43 | 19.81 | 19.33 | 19.41 | 102,435,664 | -0.17(-0.85%) |
Jul 18, 2008 | 19.96 | 20.04 | 19.01 | 19.58 | 198,479,216 | -1.26(-6.03%) |
Jul 17, 2008 | 20.88 | 21.13 | 20.52 | 20.83 | 127,297,632 | +0.20(+0.95%) |
Jul 16, 2008 | 19.78 | 20.66 | 19.62 | 20.64 | 108,378,040 | +0.84(+4.24%) |
Jul 15, 2008 | 18.87 | 20.17 | 18.87 | 19.80 | 122,468,312 | +0.76(+3.98%) |
Jul 14, 2008 | 19.29 | 19.54 | 18.98 | 19.04 | 67,651,080 | -0.08(-0.40%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.83 | 19.12 | 89,961,328 | -0.15(-0.79%) |
Jul 10, 2008 | 19.08 | 19.43 | 18.91 | 19.27 | 76,388,040 | +0.17(+0.87%) |
Jul 09, 2008 | 19.52 | 19.57 | 19.06 | 19.10 | 71,589,240 | -0.47(-2.40%) |
Jul 08, 2008 | 19.63 | 19.84 | 19.31 | 19.57 | 86,590,248 | -0.14(-0.69%) |
Jul 07, 2008 | 19.77 | 19.98 | 19.27 | 19.71 | 94,390,512 | +0.04(+0.19%) |
Jul 04, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.08(+0.39%) |
Jul 02, 2008 | 20.36 | 20.44 | 19.59 | 19.59 | 111,950,744 | -0.75(-3.68%) |
Jul 01, 2008 | 20.64 | 20.73 | 17.56 | 20.34 | 132,603,328 | -0.48(-2.33%) |
Jun 30, 2008 | 20.95 | 21.18 | 20.81 | 20.83 | 76,471,320 | -0.09(-0.43%) |
Jun 27, 2008 | 20.96 | 21.13 | 20.79 | 20.92 | 96,813,120 | -0.09(-0.43%) |
Jun 26, 2008 | 21.22 | 21.35 | 21.00 | 21.01 | 88,603,424 | -0.45(-2.12%) |
Jun 25, 2008 | 21.05 | 21.70 | 21.02 | 21.46 | 84,904,592 | +0.47(+2.24%) |
Jun 24, 2008 | 21.14 | 21.21 | 20.83 | 20.99 | 86,146,464 | -0.18(-0.86%) |
Jun 23, 2008 | 21.42 | 21.51 | 21.04 | 21.18 | 75,483,576 | -0.20(-0.92%) |
Jun 20, 2008 | 21.88 | 21.89 | 21.27 | 21.37 | 128,765,944 | -0.53(-2.42%) |
Jun 19, 2008 | 21.61 | 22.10 | 21.45 | 21.90 | 81,945,376 | +0.36(+1.65%) |
Jun 18, 2008 | 21.61 | 21.85 | 21.55 | 21.55 | 65,619,048 | -0.26(-1.18%) |
Jun 17, 2008 | 21.99 | 22.05 | 21.80 | 21.80 | 58,456,660 | -0.10(-0.45%) |
Jun 16, 2008 | 21.97 | 22.04 | 21.68 | 21.90 | 98,696,168 | -0.11(-0.48%) |
Jun 13, 2008 | 21.67 | 22.39 | 21.58 | 22.01 | 174,303,984 | +0.63(+2.94%) |
Jun 12, 2008 | 20.74 | 21.61 | 20.58 | 21.38 | 150,528,528 | +0.85(+4.13%) |
Jun 11, 2008 | 21.08 | 21.15 | 20.52 | 20.53 | 76,761,936 | -0.58(-2.76%) |
Jun 10, 2008 | 21.23 | 21.42 | 20.68 | 21.11 | 102,269,360 | +0.14(+0.65%) |
Jun 09, 2008 | 20.93 | 21.13 | 20.67 | 20.98 | 88,202,320 | +0.17(+0.80%) |
Jun 06, 2008 | 21.19 | 21.33 | 20.81 | 20.81 | 103,677,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.99 | 21.42 | 20.89 | 21.42 | 100,429,576 | +0.58(+2.76%) |
Jun 04, 2008 | 20.65 | 20.93 | 20.59 | 20.85 | 105,125,176 | +0.17(+0.84%) |
Jun 03, 2008 | 21.13 | 21.43 | 20.65 | 20.68 | 114,428,920 | -0.37(-1.76%) |