Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.35 | 24.95 | 23.12 | 24.50 | 17,985,924 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,944,532 | +0.10(+0.43%) |
Oct 29, 2008 | 21.74 | 24.72 | 21.46 | 23.25 | 23,901,938 | +1.27(+5.76%) |
Oct 28, 2008 | 20.98 | 22.08 | 20.01 | 21.99 | 16,996,708 | +1.57(+7.69%) |
Oct 27, 2008 | 21.08 | 21.99 | 20.39 | 20.42 | 13,270,711 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.81 | 19.49 | 21.39 | 19,227,374 | +0.01(+0.05%) |
Oct 23, 2008 | 21.30 | 22.04 | 19.87 | 21.38 | 23,578,182 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.25 | 20.87 | 24,114,834 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.43 | 21.06 | 21.44 | 14,881,757 | -0.17(-0.78%) |
Oct 20, 2008 | 20.94 | 21.72 | 20.38 | 21.61 | 17,323,734 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.54 | 20.36 | 22,085,110 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.31 | 34,602,020 | +0.44(+2.22%) |
Oct 15, 2008 | 22.62 | 22.64 | 19.43 | 19.87 | 28,296,782 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,418,674 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.31 | 23.21 | 26,515,292 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.18 | 18.99 | 21.28 | 27,346,500 | +0.41(+1.97%) |
Oct 09, 2008 | 22.28 | 24.00 | 20.63 | 20.87 | 21,345,484 | -1.43(-6.43%) |
Oct 08, 2008 | 21.53 | 23.51 | 21.01 | 22.31 | 26,191,918 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.60 | 21.94 | 22.07 | 26,571,432 | -0.40(-1.80%) |
Oct 06, 2008 | 21.79 | 22.93 | 20.50 | 22.48 | 34,223,388 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.98 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.32 | 22.16 | 22.79 | 40,023,740 | -2.69(-10.57%) |
Oct 01, 2008 | 26.05 | 26.34 | 25.07 | 25.48 | 12,789,334 | -0.63(-2.42%) |
Sep 30, 2008 | 26.03 | 26.63 | 25.65 | 26.11 | 14,465,702 | +0.74(+2.91%) |
Sep 29, 2008 | 26.49 | 26.52 | 24.71 | 25.38 | 21,617,878 | -1.51(-5.62%) |
Sep 26, 2008 | 26.08 | 26.94 | 26.05 | 26.89 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.48 | 27.39 | 26.19 | 26.55 | 16,101,917 | +0.19(+0.72%) |
Sep 24, 2008 | 27.16 | 27.23 | 26.13 | 26.36 | 13,536,333 | -0.70(-2.59%) |
Sep 23, 2008 | 27.51 | 28.07 | 26.68 | 27.06 | 25,781,350 | +0.32(+1.19%) |
Sep 22, 2008 | 28.15 | 28.25 | 26.52 | 26.74 | 15,920,040 | -1.42(-5.04%) |
Sep 19, 2008 | 28.26 | 29.38 | 27.15 | 28.16 | 0 | +1.07(+3.96%) |
Sep 18, 2008 | 26.70 | 27.44 | 25.72 | 27.09 | 32,517,492 | +0.39(+1.44%) |
Sep 17, 2008 | 26.67 | 27.46 | 25.67 | 26.70 | 30,794,464 | -0.15(-0.55%) |
Sep 16, 2008 | 26.05 | 26.90 | 25.51 | 26.85 | 43,359,376 | +0.23(+0.88%) |
Sep 15, 2008 | 27.90 | 28.20 | 26.61 | 26.61 | 23,344,448 | -1.94(-6.79%) |
Sep 12, 2008 | 28.62 | 28.77 | 27.89 | 28.55 | 14,799,194 | -0.31(-1.07%) |
Sep 11, 2008 | 27.34 | 28.90 | 27.08 | 28.86 | 24,035,492 | +1.77(+6.54%) |
Sep 10, 2008 | 26.56 | 27.56 | 26.15 | 27.09 | 23,784,484 | +1.11(+4.28%) |
Sep 09, 2008 | 27.78 | 28.29 | 25.78 | 25.97 | 32,928,004 | -1.71(-6.19%) |
Sep 08, 2008 | 28.54 | 28.92 | 27.20 | 27.69 | 20,536,680 | -0.00(-0.01%) |
Sep 05, 2008 | 27.61 | 27.74 | 26.52 | 27.69 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.29 | 29.36 | 27.45 | 27.79 | 28,242,558 | -1.77(-5.98%) |
Sep 03, 2008 | 30.10 | 30.47 | 29.18 | 29.56 | 18,277,210 | -0.52(-1.72%) |
Sep 02, 2008 | 30.99 | 31.49 | 29.81 | 30.08 | 19,338,446 | -0.71(-2.31%) |
Aug 29, 2008 | 30.37 | 31.17 | 30.37 | 30.79 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.35 | 30.84 | 30.35 | 30.73 | 11,868,110 | +0.58(+1.91%) |
Aug 27, 2008 | 29.87 | 30.24 | 29.32 | 30.15 | 9,367,549 | +0.39(+1.29%) |
Aug 26, 2008 | 29.22 | 29.82 | 29.01 | 29.77 | 13,184,412 | +0.59(+2.01%) |
Aug 25, 2008 | 29.34 | 29.54 | 28.77 | 29.18 | 8,404,466 | -0.01(-0.04%) |
Aug 22, 2008 | 28.85 | 29.78 | 28.74 | 29.19 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.45 | 28.83 | 28.21 | 28.62 | 9,786,222 | +0.06(+0.19%) |
Aug 20, 2008 | 28.44 | 28.73 | 28.22 | 28.56 | 13,593,300 | +0.44(+1.57%) |
Aug 19, 2008 | 28.33 | 28.35 | 27.97 | 28.12 | 14,907,400 | -0.00(-0.01%) |
Aug 18, 2008 | 28.40 | 28.58 | 27.95 | 28.12 | 7,955,070 | -0.08(-0.30%) |
Aug 15, 2008 | 28.63 | 28.79 | 28.10 | 28.21 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 27.92 | 28.96 | 27.54 | 28.49 | 11,755,144 | +0.39(+1.38%) |
Aug 13, 2008 | 27.84 | 28.20 | 26.99 | 28.10 | 16,290,914 | +0.16(+0.56%) |
Aug 12, 2008 | 29.19 | 29.41 | 26.98 | 27.94 | 37,015,928 | -1.14(-3.92%) |
Aug 11, 2008 | 30.51 | 30.57 | 28.85 | 29.08 | 23,015,072 | -1.44(-4.72%) |
Aug 08, 2008 | 29.85 | 30.68 | 29.75 | 30.52 | 13,489,967 | +0.69(+2.30%) |
Aug 07, 2008 | 29.76 | 30.32 | 29.51 | 29.84 | 13,454,280 | -0.27(-0.90%) |
Aug 06, 2008 | 30.08 | 30.25 | 29.80 | 30.11 | 9,082,756 | -0.05(-0.17%) |
Aug 05, 2008 | 29.70 | 30.34 | 29.70 | 30.16 | 14,348,774 | +0.81(+2.75%) |
Aug 04, 2008 | 29.17 | 29.71 | 29.16 | 29.35 | 15,444,893 | +0.20(+0.69%) |