Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.74 | 21.89 | 21.58 | 21.64 | 6,190,585 | -0.15(-0.69%) |
Nov 26, 2008 | 21.54 | 22.04 | 21.35 | 21.79 | 9,728,662 | -0.07(-0.32%) |
Nov 25, 2008 | 21.51 | 21.96 | 21.40 | 21.86 | 14,291,413 | +0.33(+1.52%) |
Nov 24, 2008 | 21.35 | 21.86 | 21.14 | 21.54 | 12,694,216 | +0.59(+2.79%) |
Nov 21, 2008 | 20.00 | 21.15 | 19.40 | 20.95 | 22,411,624 | +1.11(+5.59%) |
Nov 20, 2008 | 21.73 | 21.87 | 19.64 | 19.84 | 24,229,034 | -1.99(-9.13%) |
Nov 19, 2008 | 23.35 | 23.72 | 21.76 | 21.83 | 16,644,498 | -1.61(-6.86%) |
Nov 18, 2008 | 23.66 | 23.77 | 22.70 | 23.44 | 14,449,819 | -0.31(-1.33%) |
Nov 17, 2008 | 24.21 | 24.53 | 23.73 | 23.76 | 9,600,248 | -0.79(-3.22%) |
Nov 14, 2008 | 24.98 | 25.57 | 24.48 | 24.55 | 0 | -0.84(-3.30%) |
Nov 13, 2008 | 24.35 | 25.45 | 23.54 | 25.38 | 13,724,268 | +1.14(+4.69%) |
Nov 12, 2008 | 24.48 | 24.81 | 24.03 | 24.25 | 9,623,820 | -0.23(-0.92%) |
Nov 11, 2008 | 24.85 | 25.25 | 24.24 | 24.47 | 9,181,813 | -0.52(-2.09%) |
Nov 10, 2008 | 24.65 | 25.03 | 24.50 | 25.00 | 8,592,539 | +0.72(+2.95%) |
Nov 07, 2008 | 24.01 | 24.43 | 23.79 | 24.28 | 0 | +0.53(+2.22%) |
Nov 06, 2008 | 24.62 | 25.03 | 23.57 | 23.75 | 10,788,806 | -0.90(-3.64%) |
Nov 05, 2008 | 24.89 | 25.39 | 24.62 | 24.65 | 7,742,130 | -0.52(-2.06%) |
Nov 04, 2008 | 25.34 | 25.53 | 24.87 | 25.17 | 8,001,807 | +0.13(+0.54%) |
Nov 03, 2008 | 24.73 | 25.12 | 24.56 | 25.03 | 5,579,920 | +0.29(+1.16%) |
Oct 31, 2008 | 24.41 | 24.99 | 24.29 | 24.75 | 0 | +0.31(+1.27%) |
Oct 30, 2008 | 24.45 | 24.71 | 24.10 | 24.44 | 11,773,593 | +0.50(+2.09%) |
Oct 29, 2008 | 24.03 | 24.89 | 23.80 | 23.94 | 11,943,554 | -0.23(-0.96%) |
Oct 28, 2008 | 23.24 | 24.26 | 22.38 | 24.17 | 18,488,488 | +1.39(+6.13%) |
Oct 27, 2008 | 23.66 | 23.88 | 22.77 | 22.77 | 12,770,276 | -1.04(-4.35%) |
Oct 24, 2008 | 23.13 | 24.39 | 23.13 | 23.81 | 0 | -0.80(-3.24%) |
Oct 23, 2008 | 24.32 | 24.89 | 23.50 | 24.61 | 14,646,944 | +0.34(+1.42%) |
Oct 22, 2008 | 24.78 | 25.24 | 23.83 | 24.26 | 11,996,406 | -0.99(-3.94%) |
Oct 21, 2008 | 25.10 | 25.96 | 24.87 | 25.26 | 10,598,185 | -0.30(-1.18%) |
Oct 20, 2008 | 24.66 | 25.59 | 24.43 | 25.56 | 9,943,240 | +1.17(+4.80%) |
Oct 17, 2008 | 25.15 | 25.36 | 22.59 | 24.39 | 0 | +0.22(+0.93%) |
Oct 16, 2008 | 25.10 | 25.10 | 22.59 | 24.17 | 20,612,942 | +0.20(+0.84%) |
Oct 15, 2008 | 24.46 | 25.05 | 23.51 | 23.97 | 16,040,543 | -0.90(-3.62%) |
Oct 14, 2008 | 25.97 | 25.97 | 24.22 | 24.87 | 13,595,886 | -0.02(-0.10%) |
Oct 13, 2008 | 23.53 | 24.89 | 23.32 | 24.89 | 14,964,392 | +1.94(+8.45%) |
Oct 10, 2008 | 23.32 | 24.38 | 21.00 | 22.95 | 0 | -0.95(-3.97%) |
Oct 09, 2008 | 25.81 | 25.88 | 23.77 | 23.90 | 20,228,556 | -1.89(-7.33%) |
Oct 08, 2008 | 25.02 | 26.16 | 25.01 | 25.79 | 16,986,126 | +0.37(+1.46%) |
Oct 07, 2008 | 26.47 | 26.97 | 25.36 | 25.42 | 16,984,290 | -1.03(-3.88%) |
Oct 06, 2008 | 27.06 | 27.43 | 25.67 | 26.44 | 16,681,019 | -1.01(-3.69%) |
Oct 03, 2008 | 27.54 | 28.29 | 27.39 | 27.46 | 0 | -0.07(-0.27%) |
Oct 02, 2008 | 27.30 | 27.69 | 27.05 | 27.53 | 15,487,842 | +0.23(+0.85%) |
Oct 01, 2008 | 26.69 | 27.36 | 26.69 | 27.30 | 11,146,232 | +0.45(+1.68%) |
Sep 30, 2008 | 26.80 | 26.95 | 26.31 | 26.85 | 10,549,234 | +0.32(+1.22%) |
Sep 29, 2008 | 27.04 | 27.40 | 26.03 | 26.53 | 15,247,345 | -0.78(-2.86%) |
Sep 26, 2008 | 26.83 | 27.37 | 26.60 | 27.31 | 0 | +0.25(+0.91%) |
Sep 25, 2008 | 26.87 | 27.31 | 26.73 | 27.06 | 9,053,470 | +0.42(+1.57%) |
Sep 24, 2008 | 26.28 | 26.70 | 26.07 | 26.64 | 9,048,994 | +0.46(+1.75%) |
Sep 23, 2008 | 26.46 | 26.71 | 26.00 | 26.19 | 12,678,812 | -0.27(-1.04%) |
Sep 22, 2008 | 26.95 | 27.07 | 26.27 | 26.46 | 9,059,642 | -0.55(-2.03%) |
Sep 19, 2008 | 27.62 | 28.19 | 26.83 | 27.01 | 0 | -0.34(-1.23%) |
Sep 18, 2008 | 27.04 | 27.55 | 25.91 | 27.34 | 15,883,349 | +0.36(+1.35%) |
Sep 17, 2008 | 27.93 | 27.93 | 26.87 | 26.98 | 11,612,468 | -1.15(-4.10%) |
Sep 16, 2008 | 27.54 | 28.31 | 27.33 | 28.13 | 11,843,380 | +0.24(+0.87%) |
Sep 15, 2008 | 27.41 | 28.39 | 27.41 | 27.89 | 8,944,037 | -0.07(-0.23%) |
Sep 12, 2008 | 27.87 | 28.04 | 27.66 | 27.96 | 0 | -0.05(-0.18%) |
Sep 11, 2008 | 28.10 | 28.17 | 27.75 | 28.01 | 11,117,457 | -0.23(-0.81%) |
Sep 10, 2008 | 27.94 | 28.32 | 27.94 | 28.24 | 8,398,894 | +0.36(+1.28%) |
Sep 09, 2008 | 27.90 | 28.26 | 27.86 | 27.88 | 9,765,709 | -0.09(-0.31%) |
Sep 08, 2008 | 27.81 | 28.08 | 27.47 | 27.97 | 9,885,096 | +0.52(+1.89%) |
Sep 05, 2008 | 27.78 | 28.10 | 27.21 | 27.45 | 0 | -0.34(-1.21%) |
Sep 04, 2008 | 28.36 | 28.44 | 27.77 | 27.78 | 9,590,984 | -0.73(-2.57%) |
Sep 03, 2008 | 28.45 | 28.74 | 28.36 | 28.51 | 8,246,493 | -0.04(-0.13%) |