Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.47 | 21.91 | 20.74 | 21.30 | 6,301,300 | -0.14(-0.67%) |
Oct 30, 2008 | 21.13 | 21.61 | 20.54 | 21.44 | 5,914,695 | +1.25(+6.22%) |
Oct 29, 2008 | 19.41 | 21.45 | 19.41 | 20.18 | 9,160,969 | +0.53(+2.67%) |
Oct 28, 2008 | 18.75 | 19.67 | 17.82 | 19.66 | 7,204,878 | +1.45(+7.94%) |
Oct 27, 2008 | 19.01 | 19.29 | 18.21 | 18.21 | 5,260,684 | -0.97(-5.05%) |
Oct 24, 2008 | 18.74 | 19.77 | 18.41 | 19.18 | 5,324,680 | -0.75(-3.76%) |
Oct 23, 2008 | 20.14 | 20.91 | 18.97 | 19.93 | 8,226,730 | -0.08(-0.41%) |
Oct 22, 2008 | 20.50 | 20.84 | 19.69 | 20.01 | 7,796,403 | -0.85(-4.08%) |
Oct 21, 2008 | 21.48 | 21.58 | 20.76 | 20.87 | 4,433,460 | -0.78(-3.62%) |
Oct 20, 2008 | 20.63 | 21.77 | 20.31 | 21.65 | 6,464,889 | +1.34(+6.62%) |
Oct 17, 2008 | 19.98 | 21.21 | 19.67 | 20.31 | 7,196,901 | -0.07(-0.37%) |
Oct 16, 2008 | 20.48 | 22.05 | 19.48 | 20.38 | 10,535,946 | -0.12(-0.57%) |
Oct 15, 2008 | 21.14 | 21.14 | 20.12 | 20.50 | 9,614,920 | -0.70(-3.28%) |
Oct 14, 2008 | 22.26 | 22.48 | 20.40 | 21.19 | 11,042,989 | +0.47(+2.27%) |
Oct 13, 2008 | 19.35 | 20.80 | 18.60 | 20.72 | 11,186,163 | +3.16(+17.97%) |
Oct 10, 2008 | 18.00 | 19.07 | 16.71 | 17.57 | 14,940,087 | -1.07(-5.74%) |
Oct 09, 2008 | 19.90 | 20.26 | 18.64 | 18.64 | 8,955,216 | -1.11(-5.63%) |
Oct 08, 2008 | 19.97 | 20.81 | 19.56 | 19.75 | 9,500,229 | -0.56(-2.75%) |
Oct 07, 2008 | 21.67 | 21.75 | 20.29 | 20.31 | 6,645,378 | -1.10(-5.13%) |
Oct 06, 2008 | 21.72 | 22.09 | 20.53 | 21.40 | 8,411,865 | -0.56(-2.55%) |
Oct 03, 2008 | 21.90 | 22.80 | 21.88 | 21.96 | 0 | +0.43(+1.99%) |
Oct 02, 2008 | 21.00 | 21.75 | 20.79 | 21.53 | 8,610,681 | +0.37(+1.74%) |
Oct 01, 2008 | 21.42 | 21.48 | 20.80 | 21.17 | 7,616,562 | -0.31(-1.43%) |
Sep 30, 2008 | 21.85 | 21.88 | 21.27 | 21.47 | 7,718,583 | -0.01(-0.03%) |
Sep 29, 2008 | 22.54 | 22.80 | 21.17 | 21.48 | 6,789,335 | -1.22(-5.38%) |
Sep 26, 2008 | 22.49 | 22.76 | 22.12 | 22.70 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.77 | 22.97 | 22.51 | 22.76 | 3,471,107 | +0.35(+1.58%) |
Sep 24, 2008 | 22.63 | 22.74 | 22.09 | 22.41 | 3,735,990 | -0.10(-0.45%) |
Sep 23, 2008 | 23.46 | 23.46 | 22.41 | 22.51 | 5,672,889 | -0.95(-4.07%) |
Sep 22, 2008 | 23.76 | 23.97 | 23.35 | 23.46 | 4,003,768 | -0.34(-1.43%) |
Sep 19, 2008 | 24.00 | 24.66 | 22.84 | 23.80 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.26 | 23.51 | 22.72 | 23.25 | 7,790,868 | +0.16(+0.68%) |
Sep 17, 2008 | 23.17 | 23.53 | 22.64 | 23.09 | 6,582,893 | -0.48(-2.03%) |
Sep 16, 2008 | 23.43 | 23.76 | 22.69 | 23.57 | 7,332,230 | -0.16(-0.66%) |
Sep 15, 2008 | 23.70 | 24.21 | 23.51 | 23.72 | 4,102,339 | -0.36(-1.50%) |
Sep 12, 2008 | 23.76 | 24.17 | 23.58 | 24.08 | 4,276,375 | +0.22(+0.94%) |
Sep 11, 2008 | 23.59 | 23.88 | 23.32 | 23.86 | 3,866,133 | +0.14(+0.60%) |
Sep 10, 2008 | 23.72 | 23.91 | 23.30 | 23.72 | 3,948,386 | +0.25(+1.05%) |
Sep 09, 2008 | 24.16 | 24.27 | 23.46 | 23.47 | 3,488,535 | -0.63(-2.63%) |
Sep 08, 2008 | 24.23 | 24.49 | 23.82 | 24.10 | 4,811,090 | +0.31(+1.32%) |
Sep 05, 2008 | 23.24 | 23.85 | 23.19 | 23.79 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.75 | 23.93 | 23.38 | 23.38 | 5,236,526 | -0.50(-2.08%) |
Sep 03, 2008 | 24.06 | 24.07 | 23.74 | 23.87 | 6,913,976 | -0.25(-1.02%) |
Sep 02, 2008 | 24.15 | 24.76 | 23.98 | 24.12 | 3,616,372 | +0.13(+0.54%) |
Aug 29, 2008 | 23.98 | 24.19 | 23.89 | 23.99 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 23.68 | 24.13 | 23.68 | 24.05 | 2,587,335 | +0.25(+1.06%) |
Aug 27, 2008 | 23.67 | 23.94 | 23.61 | 23.80 | 2,469,068 | +0.04(+0.17%) |
Aug 26, 2008 | 23.53 | 23.85 | 23.28 | 23.76 | 3,246,026 | +0.07(+0.29%) |
Aug 25, 2008 | 23.91 | 24.02 | 23.65 | 23.69 | 3,271,490 | -0.31(-1.31%) |
Aug 22, 2008 | 23.80 | 24.12 | 23.80 | 24.00 | 0 | +0.35(+1.50%) |
Aug 21, 2008 | 23.63 | 23.71 | 22.91 | 23.65 | 3,251,915 | +0.04(+0.17%) |
Aug 20, 2008 | 23.57 | 23.70 | 23.32 | 23.61 | 3,425,032 | +0.12(+0.52%) |
Aug 19, 2008 | 23.75 | 23.94 | 23.40 | 23.48 | 3,763,621 | -0.37(-1.54%) |
Aug 18, 2008 | 23.87 | 24.06 | 23.74 | 23.85 | 3,295,258 | +0.14(+0.58%) |
Aug 15, 2008 | 23.48 | 23.82 | 23.35 | 23.72 | 0 | +0.12(+0.49%) |
Aug 14, 2008 | 23.90 | 24.33 | 23.33 | 23.60 | 6,289,930 | -0.42(-1.73%) |
Aug 13, 2008 | 24.05 | 24.30 | 23.87 | 24.02 | 3,551,665 | -0.11(-0.45%) |
Aug 12, 2008 | 24.74 | 24.74 | 23.95 | 24.13 | 4,635,998 | -0.50(-2.02%) |
Aug 11, 2008 | 24.40 | 25.05 | 24.32 | 24.62 | 4,465,824 | +0.07(+0.28%) |
Aug 08, 2008 | 23.89 | 24.58 | 23.87 | 24.55 | 4,769,016 | +0.68(+2.86%) |
Aug 07, 2008 | 23.95 | 24.15 | 23.75 | 23.87 | 5,633,017 | -0.23(-0.93%) |
Aug 06, 2008 | 24.63 | 24.63 | 23.81 | 24.10 | 7,317,644 | -0.60(-2.43%) |
Aug 05, 2008 | 24.70 | 25.00 | 24.38 | 24.70 | 5,132,705 | +0.16(+0.64%) |
Aug 04, 2008 | 24.27 | 24.78 | 24.24 | 24.54 | 5,953,458 | +0.22(+0.90%) |