Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.27 | 21.90 | 20.87 | 21.50 | 5,120,708 | +0.07(+0.31%) |
Oct 30, 2008 | 20.82 | 21.58 | 20.43 | 21.44 | 4,307,584 | +1.25(+6.20%) |
Oct 29, 2008 | 21.24 | 21.24 | 20.10 | 20.19 | 5,073,497 | -1.09(-5.11%) |
Oct 28, 2008 | 19.33 | 21.30 | 19.07 | 21.27 | 7,683,387 | +2.46(+13.07%) |
Oct 27, 2008 | 19.17 | 19.59 | 18.64 | 18.81 | 7,472,735 | -0.76(-3.86%) |
Oct 24, 2008 | 19.23 | 20.08 | 18.91 | 19.57 | 0 | -1.05(-5.07%) |
Oct 23, 2008 | 19.91 | 21.14 | 19.16 | 20.62 | 6,494,226 | +1.09(+5.60%) |
Oct 22, 2008 | 20.28 | 20.45 | 18.80 | 19.52 | 4,497,918 | -1.27(-6.10%) |
Oct 21, 2008 | 21.68 | 21.79 | 20.52 | 20.79 | 3,186,544 | -1.03(-4.73%) |
Oct 20, 2008 | 19.93 | 21.86 | 19.66 | 21.82 | 3,629,478 | +2.03(+10.26%) |
Oct 17, 2008 | 19.83 | 20.87 | 19.21 | 19.79 | 0 | -0.13(-0.64%) |
Oct 16, 2008 | 18.94 | 20.08 | 18.10 | 19.92 | 7,029,872 | +0.97(+5.13%) |
Oct 15, 2008 | 20.08 | 20.08 | 18.73 | 18.95 | 5,024,883 | -1.43(-7.00%) |
Oct 14, 2008 | 22.60 | 22.60 | 19.49 | 20.37 | 4,851,070 | -0.19(-0.91%) |
Oct 13, 2008 | 18.83 | 20.64 | 18.14 | 20.56 | 4,842,476 | +2.29(+12.53%) |
Oct 10, 2008 | 18.42 | 18.99 | 16.15 | 18.27 | 0 | -0.80(-4.18%) |
Oct 09, 2008 | 20.74 | 20.87 | 18.93 | 19.07 | 5,680,366 | -1.58(-7.66%) |
Oct 08, 2008 | 20.55 | 21.63 | 19.52 | 20.65 | 7,180,616 | -0.92(-4.28%) |
Oct 07, 2008 | 22.47 | 22.72 | 21.43 | 21.58 | 4,748,275 | -0.79(-3.51%) |
Oct 06, 2008 | 23.45 | 23.84 | 21.79 | 22.36 | 5,407,014 | -1.50(-6.28%) |
Oct 03, 2008 | 23.85 | 24.74 | 23.64 | 23.86 | 0 | +0.30(+1.28%) |
Oct 02, 2008 | 24.17 | 24.41 | 23.44 | 23.56 | 3,132,731 | -0.77(-3.18%) |
Oct 01, 2008 | 23.99 | 24.40 | 23.59 | 24.33 | 3,812,282 | +0.22(+0.93%) |
Sep 30, 2008 | 24.25 | 24.29 | 23.48 | 24.11 | 5,626,020 | +0.24(+0.99%) |
Sep 29, 2008 | 23.91 | 24.51 | 23.55 | 23.87 | 8,673,940 | -0.35(-1.45%) |
Sep 26, 2008 | 24.25 | 24.29 | 23.53 | 24.22 | 0 | -0.06(-0.25%) |
Sep 25, 2008 | 23.34 | 24.39 | 23.34 | 24.28 | 4,744,404 | +1.05(+4.50%) |
Sep 24, 2008 | 23.39 | 23.42 | 22.97 | 23.24 | 2,445,935 | -0.13(-0.54%) |
Sep 23, 2008 | 23.96 | 24.34 | 23.33 | 23.36 | 3,908,331 | -0.59(-2.45%) |
Sep 22, 2008 | 24.19 | 24.38 | 23.76 | 23.95 | 4,524,837 | -0.24(-1.00%) |
Sep 19, 2008 | 24.17 | 25.40 | 23.11 | 24.19 | 0 | +0.01(+0.05%) |
Sep 18, 2008 | 23.03 | 24.18 | 22.87 | 24.18 | 7,951,352 | +1.18(+5.15%) |
Sep 17, 2008 | 24.25 | 24.36 | 22.89 | 23.00 | 7,204,571 | -1.58(-6.42%) |
Sep 16, 2008 | 24.65 | 24.95 | 23.38 | 24.57 | 8,093,261 | -0.32(-1.29%) |
Sep 15, 2008 | 25.33 | 25.57 | 24.82 | 24.89 | 3,557,425 | -0.79(-3.08%) |
Sep 12, 2008 | 25.55 | 25.89 | 25.44 | 25.68 | 0 | +0.08(+0.31%) |
Sep 11, 2008 | 25.11 | 25.66 | 24.75 | 25.61 | 3,970,428 | +0.37(+1.46%) |
Sep 10, 2008 | 25.50 | 25.69 | 25.10 | 25.24 | 4,634,631 | -0.27(-1.07%) |
Sep 09, 2008 | 26.59 | 26.79 | 25.42 | 25.51 | 5,955,513 | -1.12(-4.20%) |
Sep 08, 2008 | 26.06 | 26.68 | 26.06 | 26.63 | 3,765,499 | +0.79(+3.06%) |
Sep 05, 2008 | 26.37 | 26.43 | 25.71 | 25.84 | 0 | -0.54(-2.06%) |
Sep 04, 2008 | 27.01 | 27.18 | 26.37 | 26.38 | 2,931,716 | -0.77(-2.83%) |
Sep 03, 2008 | 27.34 | 27.56 | 27.00 | 27.15 | 3,110,201 | -0.29(-1.06%) |
Sep 02, 2008 | 28.08 | 28.13 | 27.26 | 27.44 | 3,834,974 | -0.31(-1.11%) |
Aug 29, 2008 | 28.23 | 28.37 | 27.74 | 27.74 | 0 | -0.56(-1.96%) |
Aug 28, 2008 | 28.19 | 28.39 | 28.13 | 28.30 | 1,483,863 | +0.22(+0.77%) |
Aug 27, 2008 | 28.08 | 28.28 | 27.96 | 28.08 | 1,303,606 | +0.13(+0.48%) |
Aug 26, 2008 | 27.77 | 28.10 | 27.60 | 27.95 | 2,090,540 | +0.22(+0.78%) |
Aug 25, 2008 | 27.91 | 27.91 | 27.41 | 27.73 | 2,460,794 | -0.25(-0.91%) |
Aug 22, 2008 | 28.14 | 28.25 | 27.87 | 27.99 | 0 | -0.11(-0.41%) |
Aug 21, 2008 | 27.43 | 28.32 | 27.34 | 28.10 | 4,133,383 | +0.54(+1.97%) |
Aug 20, 2008 | 27.26 | 27.64 | 27.07 | 27.56 | 2,656,354 | +0.30(+1.11%) |
Aug 19, 2008 | 27.15 | 27.46 | 27.07 | 27.26 | 2,610,165 | +0.02(+0.09%) |
Aug 18, 2008 | 27.05 | 27.48 | 27.03 | 27.23 | 2,357,134 | +0.21(+0.76%) |
Aug 15, 2008 | 26.95 | 27.62 | 26.61 | 27.03 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.08 | 27.17 | 26.73 | 27.03 | 2,852,756 | -0.23(-0.84%) |
Aug 13, 2008 | 27.11 | 27.37 | 27.06 | 27.26 | 3,004,831 | +0.13(+0.47%) |
Aug 12, 2008 | 28.02 | 28.02 | 26.98 | 27.13 | 3,492,590 | -0.93(-3.32%) |
Aug 11, 2008 | 28.25 | 28.25 | 27.71 | 28.06 | 3,981,079 | -0.14(-0.49%) |
Aug 08, 2008 | 28.67 | 28.69 | 27.63 | 28.20 | 4,066,078 | +0.14(+0.50%) |
Aug 07, 2008 | 28.11 | 28.37 | 27.50 | 28.06 | 4,648,049 | -0.26(-0.92%) |
Aug 06, 2008 | 28.28 | 28.65 | 27.96 | 28.32 | 4,050,941 | +0.01(+0.02%) |
Aug 05, 2008 | 28.10 | 28.48 | 27.50 | 28.32 | 3,459,387 | +0.49(+1.76%) |
Aug 04, 2008 | 28.31 | 28.78 | 27.79 | 27.83 | 3,616,794 | -0.45(-1.58%) |