Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.35 | 24.94 | 23.12 | 24.50 | 17,990,094 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,948,462 | +0.10(+0.43%) |
Oct 29, 2008 | 21.73 | 24.71 | 21.46 | 23.25 | 23,907,482 | +1.27(+5.76%) |
Oct 28, 2008 | 20.97 | 22.08 | 20.00 | 21.98 | 17,000,650 | +1.57(+7.69%) |
Oct 27, 2008 | 21.07 | 21.98 | 20.38 | 20.41 | 13,273,788 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.80 | 19.49 | 21.38 | 19,231,834 | +0.01(+0.05%) |
Oct 23, 2008 | 21.29 | 22.04 | 19.86 | 21.37 | 23,583,650 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.24 | 20.86 | 24,120,426 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.42 | 21.06 | 21.43 | 14,885,208 | -0.17(-0.78%) |
Oct 20, 2008 | 20.93 | 21.72 | 20.38 | 21.60 | 17,327,750 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.53 | 20.36 | 22,090,232 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.30 | 34,610,044 | +0.44(+2.22%) |
Oct 15, 2008 | 22.61 | 22.64 | 19.42 | 19.86 | 28,303,346 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,425,498 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.30 | 23.21 | 26,521,440 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.17 | 18.99 | 21.28 | 27,352,842 | +0.41(+1.97%) |
Oct 09, 2008 | 22.27 | 24.00 | 20.63 | 20.87 | 21,350,434 | -1.43(-6.43%) |
Oct 08, 2008 | 21.52 | 23.51 | 21.01 | 22.30 | 26,197,992 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.59 | 21.93 | 22.07 | 26,577,594 | -0.40(-1.80%) |
Oct 06, 2008 | 21.78 | 22.92 | 20.49 | 22.47 | 34,231,324 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.97 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.31 | 22.16 | 22.78 | 40,033,024 | -2.69(-10.57%) |
Oct 01, 2008 | 26.05 | 26.33 | 25.07 | 25.48 | 12,792,300 | -0.63(-2.42%) |
Sep 30, 2008 | 26.03 | 26.62 | 25.65 | 26.11 | 14,469,057 | +0.74(+2.91%) |
Sep 29, 2008 | 26.49 | 26.52 | 24.71 | 25.37 | 21,622,890 | -1.51(-5.62%) |
Sep 26, 2008 | 26.07 | 26.93 | 26.05 | 26.88 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.47 | 27.38 | 26.19 | 26.54 | 16,105,651 | +0.19(+0.72%) |
Sep 24, 2008 | 27.15 | 27.22 | 26.12 | 26.35 | 13,539,472 | -0.70(-2.59%) |
Sep 23, 2008 | 27.51 | 28.06 | 26.67 | 27.05 | 25,787,330 | +0.32(+1.19%) |
Sep 22, 2008 | 28.14 | 28.25 | 26.52 | 26.73 | 15,923,732 | -1.42(-5.04%) |
Sep 19, 2008 | 28.25 | 29.37 | 27.15 | 28.15 | 0 | +1.07(+3.96%) |
Sep 18, 2008 | 26.70 | 27.43 | 25.72 | 27.08 | 32,525,034 | +0.39(+1.44%) |
Sep 17, 2008 | 26.67 | 27.45 | 25.66 | 26.69 | 30,801,606 | -0.15(-0.55%) |
Sep 16, 2008 | 26.05 | 26.89 | 25.51 | 26.84 | 43,369,432 | +0.23(+0.88%) |
Sep 15, 2008 | 27.89 | 28.20 | 26.61 | 26.61 | 23,349,862 | -1.94(-6.79%) |
Sep 12, 2008 | 28.62 | 28.77 | 27.89 | 28.54 | 14,802,626 | -0.31(-1.07%) |
Sep 11, 2008 | 27.33 | 28.89 | 27.08 | 28.85 | 24,041,066 | +1.77(+6.54%) |
Sep 10, 2008 | 26.55 | 27.55 | 26.14 | 27.08 | 23,790,000 | +1.11(+4.28%) |
Sep 09, 2008 | 27.78 | 28.28 | 25.77 | 25.97 | 32,935,642 | -1.71(-6.19%) |
Sep 08, 2008 | 28.53 | 28.91 | 27.19 | 27.68 | 20,541,444 | -0.00(-0.01%) |
Sep 05, 2008 | 27.60 | 27.73 | 26.52 | 27.68 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.28 | 29.35 | 27.45 | 27.78 | 28,249,108 | -1.77(-5.98%) |
Sep 03, 2008 | 30.10 | 30.46 | 29.18 | 29.55 | 18,281,450 | -0.52(-1.72%) |
Sep 02, 2008 | 30.98 | 31.48 | 29.80 | 30.07 | 19,342,932 | -0.71(-2.31%) |
Aug 29, 2008 | 30.36 | 31.16 | 30.36 | 30.78 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.34 | 30.83 | 30.34 | 30.72 | 11,870,863 | +0.58(+1.91%) |
Aug 27, 2008 | 29.86 | 30.23 | 29.32 | 30.15 | 9,369,721 | +0.39(+1.29%) |
Aug 26, 2008 | 29.21 | 29.82 | 29.01 | 29.76 | 13,187,469 | +0.59(+2.01%) |
Aug 25, 2008 | 29.34 | 29.54 | 28.76 | 29.17 | 8,406,415 | -0.01(-0.04%) |
Aug 22, 2008 | 28.84 | 29.77 | 28.73 | 29.19 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.44 | 28.82 | 28.20 | 28.61 | 9,788,492 | +0.06(+0.19%) |
Aug 20, 2008 | 28.43 | 28.73 | 28.21 | 28.55 | 13,596,452 | +0.44(+1.57%) |
Aug 19, 2008 | 28.32 | 28.35 | 27.97 | 28.11 | 14,910,857 | -0.00(-0.01%) |
Aug 18, 2008 | 28.39 | 28.58 | 27.95 | 28.12 | 7,956,915 | -0.08(-0.30%) |
Aug 15, 2008 | 28.62 | 28.78 | 28.10 | 28.20 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 27.91 | 28.95 | 27.54 | 28.48 | 11,757,870 | +0.39(+1.38%) |
Aug 13, 2008 | 27.84 | 28.19 | 26.99 | 28.09 | 16,294,692 | +0.16(+0.56%) |
Aug 12, 2008 | 29.18 | 29.41 | 26.98 | 27.93 | 37,024,512 | -1.14(-3.92%) |
Aug 11, 2008 | 30.51 | 30.57 | 28.84 | 29.08 | 23,020,408 | -1.44(-4.72%) |
Aug 08, 2008 | 29.85 | 30.67 | 29.74 | 30.52 | 13,493,095 | +0.69(+2.30%) |
Aug 07, 2008 | 29.75 | 30.32 | 29.50 | 29.83 | 13,457,400 | -0.27(-0.90%) |
Aug 06, 2008 | 30.07 | 30.25 | 29.79 | 30.10 | 9,084,862 | -0.05(-0.17%) |
Aug 05, 2008 | 29.70 | 30.33 | 29.69 | 30.15 | 14,352,101 | +0.81(+2.75%) |
Aug 04, 2008 | 29.17 | 29.70 | 29.15 | 29.35 | 15,448,475 | +0.20(+0.69%) |