Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,161,440 | -0.49(-2.33%) |
Aug 28, 2008 | 20.86 | 21.17 | 20.86 | 21.11 | 64,010,348 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,958,664 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,248,968 | -0.29(-1.41%) |
Aug 25, 2008 | 20.86 | 21.04 | 20.75 | 20.90 | 67,991,600 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,425,184 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,713,572 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,894,048 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,371,528 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,342,716 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,549,972 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,809,484 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,704,528 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,097,032 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,949,104 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,938,752 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,220,792 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.52 | 19.94 | 20.42 | 126,393,520 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,547,432 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,173,920 | -0.12(-0.63%) |
Aug 01, 2008 | 19.59 | 19.61 | 18.95 | 19.23 | 109,475,328 | -0.21(-1.09%) |
Jul 31, 2008 | 19.53 | 19.86 | 19.43 | 19.44 | 79,958,120 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,767,832 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.19 | 19.73 | 87,775,888 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,992,704 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,456,744 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,222,728 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.53 | 19.97 | 103,119,424 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,981,456 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,620,424 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,837,200 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,527,240 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,573,520 | +0.84(+4.25%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,689,200 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,773,104 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,123,592 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,525,824 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.53 | 19.03 | 19.07 | 71,718,360 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.53 | 86,746,432 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,560,760 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,152,664 | -0.75(-3.68%) |
Jul 01, 2008 | 20.60 | 20.69 | 17.52 | 20.31 | 132,842,504 | -0.48(-2.33%) |
Jun 30, 2008 | 20.91 | 21.14 | 20.77 | 20.79 | 76,609,248 | -0.09(-0.43%) |
Jun 27, 2008 | 20.92 | 21.09 | 20.75 | 20.88 | 96,987,744 | -0.09(-0.43%) |
Jun 26, 2008 | 21.18 | 21.31 | 20.97 | 20.97 | 88,763,240 | -0.45(-2.12%) |
Jun 25, 2008 | 21.02 | 21.67 | 20.98 | 21.42 | 85,057,728 | +0.47(+2.24%) |
Jun 24, 2008 | 21.10 | 21.17 | 20.79 | 20.96 | 86,301,848 | -0.18(-0.86%) |
Jun 23, 2008 | 21.39 | 21.47 | 21.00 | 21.14 | 75,619,720 | -0.20(-0.92%) |
Jun 20, 2008 | 21.84 | 21.85 | 21.24 | 21.33 | 128,998,192 | -0.53(-2.42%) |
Jun 19, 2008 | 21.58 | 22.06 | 21.41 | 21.86 | 82,093,184 | +0.36(+1.65%) |
Jun 18, 2008 | 21.58 | 21.81 | 21.51 | 21.51 | 65,737,404 | -0.26(-1.18%) |
Jun 17, 2008 | 21.95 | 22.01 | 21.76 | 21.76 | 58,562,100 | -0.10(-0.45%) |
Jun 16, 2008 | 21.93 | 22.00 | 21.64 | 21.86 | 98,874,184 | -0.11(-0.48%) |
Jun 13, 2008 | 21.64 | 22.35 | 21.54 | 21.97 | 174,618,368 | +0.63(+2.94%) |
Jun 12, 2008 | 20.71 | 21.58 | 20.55 | 21.34 | 150,800,032 | +0.85(+4.13%) |
Jun 11, 2008 | 21.05 | 21.11 | 20.49 | 20.49 | 76,900,392 | -0.58(-2.76%) |
Jun 10, 2008 | 21.20 | 21.38 | 20.65 | 21.08 | 102,453,816 | +0.14(+0.65%) |
Jun 09, 2008 | 20.90 | 21.09 | 20.63 | 20.94 | 88,361,408 | +0.17(+0.80%) |
Jun 06, 2008 | 21.15 | 21.29 | 20.77 | 20.77 | 103,864,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.95 | 21.39 | 20.86 | 21.39 | 100,610,720 | +0.57(+2.76%) |
Jun 04, 2008 | 20.62 | 20.89 | 20.55 | 20.81 | 105,314,784 | +0.17(+0.84%) |
Jun 03, 2008 | 21.09 | 21.39 | 20.61 | 20.64 | 114,635,312 | -0.37(-1.76%) |