Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.94 | 21.57 | 19.90 | 21.53 | 4,839,575 | +0.70(+3.38%) |
Oct 30, 2008 | 20.68 | 20.90 | 19.77 | 20.82 | 3,220,294 | +0.79(+3.93%) |
Oct 29, 2008 | 19.96 | 21.00 | 19.33 | 20.04 | 4,440,122 | -0.29(-1.44%) |
Oct 28, 2008 | 18.76 | 20.59 | 18.04 | 20.33 | 6,655,069 | +2.05(+11.20%) |
Oct 27, 2008 | 19.24 | 20.07 | 18.13 | 18.28 | 3,890,711 | -0.82(-4.31%) |
Oct 24, 2008 | 19.25 | 20.07 | 18.58 | 19.10 | 3,730,962 | -1.56(-7.57%) |
Oct 23, 2008 | 20.76 | 21.73 | 18.95 | 20.67 | 5,010,543 | -0.10(-0.46%) |
Oct 22, 2008 | 22.35 | 22.35 | 20.29 | 20.76 | 5,288,325 | -1.70(-7.57%) |
Oct 21, 2008 | 22.23 | 23.07 | 22.08 | 22.47 | 3,078,363 | -0.04(-0.19%) |
Oct 20, 2008 | 22.18 | 22.57 | 21.01 | 22.51 | 3,124,771 | +0.93(+4.32%) |
Oct 17, 2008 | 21.83 | 22.56 | 21.06 | 21.58 | 0 | -0.63(-2.85%) |
Oct 16, 2008 | 20.69 | 22.91 | 19.89 | 22.21 | 5,711,682 | +1.67(+8.14%) |
Oct 15, 2008 | 23.57 | 23.67 | 19.45 | 20.54 | 4,045,372 | -3.05(-12.93%) |
Oct 14, 2008 | 25.73 | 25.86 | 21.58 | 23.59 | 4,543,026 | -0.85(-3.47%) |
Oct 13, 2008 | 22.57 | 24.74 | 21.93 | 24.44 | 4,446,502 | +2.23(+10.03%) |
Oct 10, 2008 | 19.03 | 22.21 | 18.65 | 22.21 | 10,813,291 | +1.82(+8.93%) |
Oct 09, 2008 | 23.35 | 24.63 | 19.88 | 20.39 | 6,354,826 | -2.90(-12.44%) |
Oct 08, 2008 | 23.01 | 24.48 | 22.21 | 23.28 | 5,088,312 | -0.45(-1.89%) |
Oct 07, 2008 | 25.37 | 25.59 | 23.53 | 23.73 | 5,275,962 | -1.36(-5.42%) |
Oct 06, 2008 | 26.14 | 26.14 | 23.88 | 25.09 | 3,670,170 | -1.44(-5.42%) |
Oct 03, 2008 | 29.01 | 29.47 | 26.53 | 26.53 | 0 | -1.74(-6.17%) |
Oct 02, 2008 | 28.82 | 29.44 | 27.99 | 28.27 | 2,302,742 | -0.93(-3.19%) |
Oct 01, 2008 | 29.28 | 29.61 | 28.50 | 29.21 | 1,590,582 | -0.30(-1.01%) |
Sep 30, 2008 | 28.41 | 30.25 | 27.47 | 29.50 | 3,680,292 | +2.09(+7.62%) |
Sep 29, 2008 | 28.42 | 29.08 | 26.60 | 27.41 | 2,762,411 | -1.71(-5.86%) |
Sep 26, 2008 | 26.87 | 29.15 | 26.87 | 29.12 | 0 | +1.03(+3.65%) |
Sep 25, 2008 | 28.07 | 28.47 | 27.38 | 28.10 | 2,333,232 | +0.39(+1.42%) |
Sep 24, 2008 | 27.77 | 28.02 | 27.28 | 27.70 | 1,773,956 | -0.09(-0.32%) |
Sep 23, 2008 | 27.62 | 28.64 | 27.56 | 27.79 | 2,508,450 | +0.30(+1.11%) |
Sep 22, 2008 | 29.99 | 30.44 | 27.21 | 27.49 | 3,769,106 | -3.12(-10.18%) |
Sep 19, 2008 | 30.39 | 31.04 | 27.84 | 30.60 | 0 | +0.74(+2.48%) |
Sep 18, 2008 | 26.25 | 29.86 | 25.85 | 29.86 | 5,921,675 | +3.81(+14.62%) |
Sep 17, 2008 | 26.49 | 27.21 | 25.99 | 26.05 | 4,426,817 | -1.03(-3.79%) |
Sep 16, 2008 | 25.66 | 27.36 | 25.59 | 27.08 | 6,428,142 | +1.17(+4.52%) |
Sep 15, 2008 | 26.47 | 27.31 | 25.91 | 25.91 | 4,301,206 | -1.24(-4.57%) |
Sep 12, 2008 | 26.13 | 27.16 | 26.04 | 27.15 | 1,651,563 | +0.68(+2.57%) |
Sep 11, 2008 | 25.93 | 26.60 | 25.56 | 26.47 | 1,725,257 | +0.07(+0.27%) |
Sep 10, 2008 | 26.15 | 26.51 | 25.52 | 26.40 | 2,321,728 | +0.53(+2.05%) |
Sep 09, 2008 | 26.67 | 26.84 | 25.56 | 25.87 | 3,212,572 | -0.88(-3.28%) |
Sep 08, 2008 | 27.20 | 27.31 | 26.18 | 26.75 | 3,430,236 | +0.69(+2.66%) |
Sep 05, 2008 | 26.02 | 26.21 | 25.70 | 26.05 | 0 | -0.14(-0.52%) |
Sep 04, 2008 | 26.93 | 27.12 | 26.17 | 26.19 | 2,490,921 | -1.06(-3.90%) |
Sep 03, 2008 | 26.93 | 27.27 | 26.70 | 27.25 | 1,952,703 | +0.27(+1.02%) |
Sep 02, 2008 | 27.49 | 27.67 | 26.72 | 26.98 | 1,707,235 | -0.14(-0.51%) |
Aug 29, 2008 | 27.19 | 27.46 | 26.99 | 27.12 | 0 | -0.35(-1.26%) |
Aug 28, 2008 | 27.01 | 27.56 | 25.67 | 27.46 | 2,003,719 | +0.74(+2.77%) |
Aug 27, 2008 | 26.59 | 26.76 | 26.30 | 26.72 | 1,730,779 | +0.38(+1.43%) |
Aug 26, 2008 | 25.89 | 26.35 | 25.67 | 26.35 | 1,466,962 | +0.46(+1.78%) |
Aug 25, 2008 | 26.53 | 26.57 | 25.89 | 25.89 | 1,474,762 | -0.85(-3.19%) |
Aug 22, 2008 | 26.39 | 26.91 | 25.90 | 26.74 | 0 | +0.88(+3.39%) |
Aug 21, 2008 | 25.67 | 26.29 | 25.67 | 25.86 | 1,521,773 | -0.44(-1.68%) |
Aug 20, 2008 | 26.36 | 26.57 | 25.69 | 26.30 | 1,980,347 | +0.05(+0.20%) |
Aug 19, 2008 | 26.50 | 26.84 | 25.93 | 26.25 | 2,228,282 | -0.76(-2.83%) |
Aug 18, 2008 | 26.94 | 27.77 | 26.53 | 27.01 | 1,859,996 | -0.27(-0.98%) |
Aug 15, 2008 | 27.07 | 27.81 | 26.98 | 27.28 | 0 | -0.28(-1.02%) |
Aug 14, 2008 | 26.60 | 27.56 | 26.58 | 27.56 | 1,547,051 | +0.40(+1.47%) |
Aug 13, 2008 | 26.88 | 27.43 | 26.64 | 27.16 | 3,177,844 | -0.07(-0.26%) |
Aug 12, 2008 | 27.55 | 27.76 | 26.87 | 27.24 | 4,918,925 | -1.43(-4.98%) |
Aug 11, 2008 | 27.94 | 28.79 | 27.65 | 28.66 | 2,754,443 | +0.46(+1.63%) |
Aug 08, 2008 | 26.97 | 28.38 | 26.66 | 28.20 | 2,946,192 | +1.15(+4.24%) |
Aug 07, 2008 | 27.27 | 27.45 | 26.79 | 27.06 | 3,369,063 | -0.42(-1.54%) |
Aug 06, 2008 | 27.35 | 28.21 | 27.35 | 27.48 | 2,288,311 | -0.27(-0.97%) |
Aug 05, 2008 | 26.60 | 28.21 | 26.35 | 27.75 | 2,689,111 | +1.44(+5.47%) |
Aug 04, 2008 | 26.91 | 27.14 | 26.26 | 26.31 | 2,004,444 | -0.88(-3.23%) |