Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.24 | 27.02 | 26.24 | 26.69 | 1,946,372 | +0.35(+1.33%) |
Oct 30, 2008 | 25.96 | 26.52 | 25.82 | 26.34 | 1,635,147 | +0.95(+3.73%) |
Oct 29, 2008 | 25.76 | 26.26 | 25.25 | 25.40 | 2,544,870 | -0.38(-1.47%) |
Oct 28, 2008 | 24.10 | 25.78 | 23.78 | 25.78 | 3,044,775 | +2.08(+8.77%) |
Oct 27, 2008 | 23.86 | 24.29 | 23.65 | 23.70 | 2,254,502 | -0.38(-1.58%) |
Oct 24, 2008 | 24.01 | 24.92 | 23.76 | 24.08 | 2,881,294 | -1.35(-5.33%) |
Oct 23, 2008 | 24.97 | 25.86 | 24.56 | 25.43 | 2,509,328 | +0.47(+1.87%) |
Oct 22, 2008 | 25.66 | 25.93 | 24.49 | 24.97 | 2,223,028 | -0.76(-2.95%) |
Oct 21, 2008 | 25.33 | 26.30 | 25.23 | 25.73 | 1,912,779 | +0.17(+0.67%) |
Oct 20, 2008 | 25.53 | 25.72 | 24.92 | 25.55 | 2,248,912 | +0.32(+1.28%) |
Oct 17, 2008 | 24.79 | 25.88 | 24.30 | 25.23 | 2,453,701 | -0.03(-0.11%) |
Oct 16, 2008 | 25.02 | 25.60 | 23.79 | 25.26 | 5,378,572 | +1.63(+6.89%) |
Oct 15, 2008 | 24.93 | 24.93 | 23.63 | 23.63 | 3,923,051 | -1.23(-4.93%) |
Oct 14, 2008 | 26.46 | 26.89 | 24.38 | 24.86 | 3,374,060 | -0.84(-3.26%) |
Oct 13, 2008 | 25.42 | 25.70 | 24.63 | 25.70 | 3,198,546 | +0.97(+3.91%) |
Oct 10, 2008 | 24.16 | 25.87 | 23.63 | 24.73 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.06 | 27.14 | 24.95 | 24.98 | 3,258,197 | -1.69(-6.34%) |
Oct 08, 2008 | 26.94 | 27.32 | 26.42 | 26.67 | 3,876,007 | -0.21(-0.80%) |
Oct 07, 2008 | 27.13 | 27.45 | 26.62 | 26.89 | 3,228,311 | +0.22(+0.83%) |
Oct 06, 2008 | 27.46 | 27.86 | 26.54 | 26.67 | 3,458,536 | -1.26(-4.52%) |
Oct 03, 2008 | 28.17 | 28.54 | 27.83 | 27.93 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.54 | 28.63 | 27.76 | 27.93 | 2,423,202 | -0.75(-2.60%) |
Oct 01, 2008 | 28.25 | 29.07 | 27.90 | 28.67 | 2,041,671 | +0.33(+1.16%) |
Sep 30, 2008 | 28.09 | 28.79 | 27.83 | 28.34 | 2,273,161 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.91 | 27.96 | 3,582,726 | -1.47(-4.99%) |
Sep 26, 2008 | 29.17 | 29.70 | 28.74 | 29.43 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.96 | 29.01 | 29.50 | 2,295,973 | +0.47(+1.60%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,011,347 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.73 | 29.86 | 4,825,612 | -0.61(-2.00%) |
Sep 22, 2008 | 29.22 | 31.77 | 29.07 | 30.46 | 7,617,472 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.17 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.82 | 30.68 | 28.64 | 30.20 | 4,777,818 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.20 | 28.56 | 4,209,426 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.89 | 27.96 | 28.81 | 2,284,953 | +0.49(+1.75%) |
Sep 15, 2008 | 28.95 | 29.02 | 28.01 | 28.31 | 4,736,084 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.59 | 29.45 | 4,860,517 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.05 | 4,804,059 | +1.37(+4.95%) |
Sep 10, 2008 | 27.93 | 28.06 | 27.32 | 27.68 | 3,592,752 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.44 | 27.65 | 27.65 | 2,597,645 | -0.26(-0.92%) |
Sep 08, 2008 | 27.17 | 27.91 | 27.17 | 27.91 | 2,273,632 | +0.87(+3.21%) |
Sep 05, 2008 | 26.06 | 27.10 | 26.06 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.06 | 26.11 | 1,946,442 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,225 | +0.05(+0.19%) |
Sep 02, 2008 | 26.14 | 26.87 | 26.14 | 26.35 | 1,650,022 | +0.48(+1.86%) |
Aug 29, 2008 | 26.09 | 26.19 | 25.84 | 25.87 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.27 | 26.43 | 26.02 | 26.20 | 1,668,087 | +0.04(+0.14%) |
Aug 27, 2008 | 25.80 | 26.28 | 25.80 | 26.16 | 1,669,814 | +0.19(+0.75%) |
Aug 26, 2008 | 26.08 | 26.31 | 25.81 | 25.97 | 1,851,296 | -0.27(-1.01%) |
Aug 25, 2008 | 26.78 | 26.88 | 26.17 | 26.24 | 1,613,187 | -0.60(-2.24%) |
Aug 22, 2008 | 26.88 | 26.96 | 26.69 | 26.84 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 26.94 | 26.95 | 26.49 | 26.74 | 2,557,745 | -0.42(-1.56%) |
Aug 20, 2008 | 27.09 | 27.25 | 26.81 | 27.16 | 2,552,607 | +0.07(+0.26%) |
Aug 19, 2008 | 26.95 | 27.17 | 26.76 | 27.09 | 4,034,135 | +0.06(+0.21%) |
Aug 18, 2008 | 26.89 | 27.77 | 26.74 | 27.03 | 8,308,445 | -2.80(-9.39%) |
Aug 15, 2008 | 29.53 | 30.02 | 29.53 | 29.83 | 2,098,897 | +0.31(+1.04%) |
Aug 14, 2008 | 29.13 | 29.78 | 28.92 | 29.53 | 1,170,494 | +0.29(+1.01%) |
Aug 13, 2008 | 29.10 | 29.50 | 28.94 | 29.23 | 1,647,635 | -0.05(-0.17%) |
Aug 12, 2008 | 29.55 | 29.74 | 29.14 | 29.28 | 2,326,387 | -0.35(-1.19%) |
Aug 11, 2008 | 29.01 | 29.77 | 28.69 | 29.63 | 3,808,978 | +0.54(+1.87%) |
Aug 08, 2008 | 28.89 | 29.09 | 28.49 | 29.09 | 3,113,422 | +0.07(+0.25%) |
Aug 07, 2008 | 28.62 | 29.63 | 28.00 | 29.02 | 5,740,334 | +0.18(+0.62%) |
Aug 06, 2008 | 26.92 | 29.12 | 26.68 | 28.84 | 6,186,151 | +1.89(+6.99%) |
Aug 05, 2008 | 26.69 | 26.95 | 26.52 | 26.95 | 1,179,009 | +0.52(+1.95%) |
Aug 04, 2008 | 26.08 | 26.56 | 26.08 | 26.44 | 1,105,368 | +0.31(+1.18%) |