Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.26 | 23.04 | 22.18 | 22.68 | 5,191,498 | -0.02(-0.09%) |
Oct 30, 2008 | 22.08 | 22.78 | 21.82 | 22.70 | 5,794,548 | +1.12(+5.19%) |
Oct 29, 2008 | 21.95 | 22.22 | 21.18 | 21.58 | 5,885,481 | -0.11(-0.51%) |
Oct 28, 2008 | 20.44 | 21.72 | 20.03 | 21.69 | 8,004,243 | +1.31(+6.43%) |
Oct 27, 2008 | 19.55 | 21.44 | 19.23 | 20.38 | 9,518,566 | +0.55(+2.77%) |
Oct 24, 2008 | 18.62 | 20.58 | 18.52 | 19.83 | 7,929,899 | -0.24(-1.20%) |
Oct 23, 2008 | 20.69 | 20.74 | 19.39 | 20.07 | 8,259,023 | -0.60(-2.90%) |
Oct 22, 2008 | 21.24 | 21.56 | 20.20 | 20.67 | 7,218,050 | -0.78(-3.64%) |
Oct 21, 2008 | 21.81 | 22.25 | 21.40 | 21.45 | 4,582,057 | -0.69(-3.12%) |
Oct 20, 2008 | 22.24 | 22.32 | 21.42 | 22.14 | 7,489,302 | +0.19(+0.87%) |
Oct 17, 2008 | 22.11 | 22.54 | 21.54 | 21.95 | 7,380,400 | -0.57(-2.53%) |
Oct 16, 2008 | 21.86 | 22.52 | 20.34 | 22.52 | 11,273,440 | +0.52(+2.36%) |
Oct 15, 2008 | 21.16 | 25.89 | 20.53 | 22.00 | 19,032,944 | -3.89(-15.03%) |
Oct 14, 2008 | 27.50 | 27.57 | 25.82 | 25.89 | 14,127,690 | -1.33(-4.89%) |
Oct 13, 2008 | 25.66 | 27.30 | 25.66 | 27.22 | 7,495,038 | +2.21(+8.84%) |
Oct 10, 2008 | 24.38 | 26.65 | 23.51 | 25.01 | 12,957,738 | -0.16(-0.64%) |
Oct 09, 2008 | 25.73 | 26.55 | 25.10 | 25.17 | 8,898,346 | -0.41(-1.60%) |
Oct 08, 2008 | 25.64 | 27.46 | 25.30 | 25.58 | 11,399,059 | +0.07(+0.27%) |
Oct 07, 2008 | 27.60 | 28.21 | 25.46 | 25.51 | 11,459,990 | -2.15(-7.77%) |
Oct 06, 2008 | 27.66 | 28.19 | 26.81 | 27.66 | 10,262,663 | -0.73(-2.57%) |
Oct 03, 2008 | 28.65 | 29.39 | 28.19 | 28.39 | 6,545,894 | +0.04(+0.14%) |
Oct 02, 2008 | 29.83 | 29.87 | 28.21 | 28.35 | 7,413,621 | -1.47(-4.93%) |
Oct 01, 2008 | 30.39 | 30.60 | 29.55 | 29.82 | 5,389,032 | -0.84(-2.74%) |
Sep 30, 2008 | 29.80 | 30.71 | 29.75 | 30.66 | 5,665,573 | +1.22(+4.14%) |
Sep 29, 2008 | 31.01 | 31.16 | 29.36 | 29.44 | 7,519,869 | -1.86(-5.94%) |
Sep 26, 2008 | 30.22 | 31.39 | 30.22 | 31.30 | 4,125,131 | +0.64(+2.09%) |
Sep 25, 2008 | 30.78 | 31.16 | 30.43 | 30.66 | 4,231,092 | +0.15(+0.49%) |
Sep 24, 2008 | 30.34 | 30.70 | 30.10 | 30.51 | 3,787,280 | +0.26(+0.86%) |
Sep 23, 2008 | 30.65 | 31.02 | 29.99 | 30.25 | 4,545,613 | -0.25(-0.82%) |
Sep 22, 2008 | 31.40 | 31.57 | 30.50 | 30.50 | 3,695,701 | -1.07(-3.39%) |
Sep 19, 2008 | 32.11 | 32.70 | 30.76 | 31.57 | 7,735,900 | +0.11(+0.35%) |
Sep 18, 2008 | 30.36 | 31.94 | 29.50 | 31.46 | 7,864,913 | +1.67(+5.61%) |
Sep 17, 2008 | 29.66 | 30.60 | 29.48 | 29.79 | 7,051,254 | -0.39(-1.29%) |
Sep 16, 2008 | 29.01 | 30.83 | 29.00 | 30.18 | 8,598,049 | +0.80(+2.72%) |
Sep 15, 2008 | 29.36 | 30.03 | 29.32 | 29.38 | 6,773,617 | -0.37(-1.24%) |
Sep 12, 2008 | 29.97 | 29.98 | 29.39 | 29.75 | 4,931,665 | -0.37(-1.23%) |
Sep 11, 2008 | 29.48 | 30.31 | 29.43 | 30.12 | 4,944,940 | +0.46(+1.55%) |
Sep 10, 2008 | 30.22 | 30.44 | 29.57 | 29.66 | 6,093,583 | -0.17(-0.57%) |
Sep 09, 2008 | 30.66 | 30.76 | 29.70 | 29.83 | 7,336,417 | -0.79(-2.58%) |
Sep 08, 2008 | 30.98 | 31.09 | 30.07 | 30.62 | 7,120,468 | -0.07(-0.23%) |
Sep 05, 2008 | 30.35 | 30.98 | 30.14 | 30.69 | 6,321,097 | +0.29(+0.95%) |
Sep 04, 2008 | 30.79 | 30.97 | 30.27 | 30.40 | 7,220,522 | -0.54(-1.75%) |
Sep 03, 2008 | 31.51 | 31.78 | 30.75 | 30.94 | 9,559,358 | -1.32(-4.09%) |
Sep 02, 2008 | 33.23 | 33.32 | 32.07 | 32.26 | 4,886,797 | -0.38(-1.16%) |
Aug 29, 2008 | 32.96 | 33.16 | 32.31 | 32.64 | 3,049,225 | -0.61(-1.83%) |
Aug 28, 2008 | 33.16 | 33.35 | 32.95 | 33.25 | 2,667,120 | +0.26(+0.79%) |
Aug 27, 2008 | 32.70 | 33.20 | 32.57 | 32.99 | 2,689,376 | +0.25(+0.76%) |
Aug 26, 2008 | 32.82 | 32.91 | 32.52 | 32.74 | 3,345,107 | +0.00(+0.00%) |
Aug 25, 2008 | 33.03 | 33.15 | 32.61 | 32.74 | 3,030,686 | -0.39(-1.18%) |
Aug 22, 2008 | 32.96 | 33.34 | 32.81 | 33.13 | 2,979,009 | +0.24(+0.73%) |
Aug 21, 2008 | 32.91 | 32.99 | 32.55 | 32.89 | 3,040,706 | -0.16(-0.48%) |
Aug 20, 2008 | 33.62 | 33.62 | 32.77 | 33.05 | 3,219,919 | -0.09(-0.27%) |
Aug 19, 2008 | 33.58 | 33.64 | 32.96 | 33.14 | 3,033,298 | -0.51(-1.52%) |
Aug 18, 2008 | 34.14 | 34.14 | 33.34 | 33.65 | 2,877,724 | -0.32(-0.94%) |
Aug 15, 2008 | 34.08 | 34.17 | 33.56 | 33.97 | 3,216,208 | -0.15(-0.44%) |
Aug 14, 2008 | 33.52 | 34.23 | 33.40 | 34.12 | 3,234,250 | +0.32(+0.95%) |
Aug 13, 2008 | 33.83 | 34.16 | 33.40 | 33.80 | 3,520,981 | -0.19(-0.56%) |
Aug 12, 2008 | 33.96 | 34.37 | 33.69 | 33.99 | 3,925,275 | +0.07(+0.21%) |
Aug 11, 2008 | 33.45 | 34.40 | 33.23 | 33.92 | 4,737,467 | +0.50(+1.50%) |
Aug 08, 2008 | 32.80 | 33.63 | 32.62 | 33.42 | 4,781,449 | +0.56(+1.70%) |
Aug 07, 2008 | 32.48 | 33.41 | 32.18 | 32.86 | 5,691,102 | +0.41(+1.26%) |
Aug 06, 2008 | 32.40 | 32.65 | 31.81 | 32.45 | 4,093,106 | +0.08(+0.25%) |
Aug 05, 2008 | 31.41 | 32.40 | 31.30 | 32.37 | 5,542,098 | +1.26(+4.05%) |
Aug 04, 2008 | 31.10 | 31.37 | 30.92 | 31.11 | 2,932,767 | +0.05(+0.16%) |