Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.00 | 22.51 | 21.58 | 22.29 | 5,930,950 | +0.24(+1.09%) |
Oct 30, 2008 | 22.31 | 22.45 | 21.71 | 22.05 | 4,785,220 | +0.36(+1.68%) |
Oct 29, 2008 | 21.89 | 22.49 | 21.16 | 21.69 | 6,084,637 | +0.05(+0.25%) |
Oct 28, 2008 | 20.35 | 21.72 | 19.87 | 21.64 | 7,059,260 | +1.66(+8.33%) |
Oct 27, 2008 | 19.94 | 20.77 | 19.36 | 19.97 | 4,758,827 | -0.32(-1.58%) |
Oct 24, 2008 | 19.60 | 20.85 | 19.60 | 20.29 | 5,778,930 | -0.65(-3.10%) |
Oct 23, 2008 | 20.95 | 21.33 | 19.79 | 20.94 | 7,654,268 | -0.06(-0.30%) |
Oct 22, 2008 | 22.02 | 22.21 | 20.65 | 21.00 | 6,677,148 | -1.27(-5.71%) |
Oct 21, 2008 | 22.77 | 23.08 | 22.20 | 22.28 | 4,602,512 | -0.84(-3.62%) |
Oct 20, 2008 | 22.27 | 23.13 | 21.99 | 23.11 | 4,245,398 | +1.08(+4.88%) |
Oct 17, 2008 | 21.65 | 22.79 | 21.37 | 22.04 | 8,096,876 | -0.14(-0.64%) |
Oct 16, 2008 | 20.47 | 22.22 | 20.21 | 22.18 | 7,487,593 | +1.06(+5.01%) |
Oct 15, 2008 | 22.53 | 23.50 | 20.99 | 21.12 | 5,783,546 | -1.73(-7.55%) |
Oct 14, 2008 | 24.15 | 24.53 | 22.70 | 22.85 | 7,587,281 | -1.01(-4.21%) |
Oct 13, 2008 | 22.89 | 23.89 | 22.27 | 23.85 | 6,261,582 | +1.57(+7.03%) |
Oct 10, 2008 | 21.51 | 23.33 | 20.77 | 22.29 | 10,262,908 | +0.43(+1.95%) |
Oct 09, 2008 | 22.85 | 23.41 | 21.72 | 21.86 | 8,060,044 | -1.06(-4.62%) |
Oct 08, 2008 | 22.44 | 24.06 | 22.30 | 22.92 | 8,486,569 | +0.44(+1.98%) |
Oct 07, 2008 | 23.97 | 24.22 | 22.47 | 22.47 | 7,412,644 | -1.43(-5.99%) |
Oct 06, 2008 | 24.38 | 24.87 | 23.09 | 23.90 | 8,564,507 | -0.85(-3.45%) |
Oct 03, 2008 | 26.06 | 26.52 | 24.68 | 24.76 | 10,094,485 | -1.87(-7.02%) |
Oct 02, 2008 | 27.07 | 27.34 | 26.44 | 26.63 | 6,348,765 | -0.46(-1.71%) |
Oct 01, 2008 | 27.76 | 27.93 | 26.79 | 27.09 | 5,273,790 | -1.03(-3.67%) |
Sep 30, 2008 | 27.30 | 28.24 | 27.17 | 28.12 | 7,946,378 | +1.50(+5.65%) |
Sep 29, 2008 | 28.06 | 28.44 | 26.62 | 26.62 | 7,736,254 | -1.80(-6.32%) |
Sep 26, 2008 | 27.60 | 28.47 | 27.39 | 28.41 | 4,351,530 | +0.42(+1.49%) |
Sep 25, 2008 | 28.03 | 28.47 | 27.72 | 28.00 | 4,233,989 | +0.20(+0.74%) |
Sep 24, 2008 | 27.48 | 27.99 | 27.28 | 27.79 | 4,487,495 | +0.32(+1.17%) |
Sep 23, 2008 | 27.58 | 28.37 | 27.37 | 27.47 | 5,716,611 | +0.18(+0.65%) |
Sep 22, 2008 | 27.69 | 28.45 | 27.28 | 27.29 | 4,930,121 | -0.94(-3.34%) |
Sep 19, 2008 | 27.63 | 28.47 | 26.06 | 28.24 | 8,598,558 | +1.09(+4.03%) |
Sep 18, 2008 | 26.12 | 27.58 | 26.01 | 27.14 | 7,323,321 | +1.18(+4.56%) |
Sep 17, 2008 | 26.43 | 26.78 | 25.91 | 25.96 | 7,690,410 | -0.51(-1.92%) |
Sep 16, 2008 | 26.24 | 27.06 | 26.00 | 26.47 | 7,480,485 | +0.08(+0.30%) |
Sep 15, 2008 | 26.50 | 27.35 | 26.29 | 26.39 | 6,545,691 | -0.69(-2.56%) |
Sep 12, 2008 | 26.96 | 27.12 | 26.68 | 27.08 | 4,285,228 | -0.09(-0.33%) |
Sep 11, 2008 | 26.68 | 27.20 | 26.51 | 27.17 | 4,875,450 | +0.33(+1.23%) |
Sep 10, 2008 | 27.22 | 27.22 | 26.72 | 26.84 | 4,701,445 | -0.12(-0.43%) |
Sep 09, 2008 | 27.37 | 27.53 | 26.91 | 26.96 | 5,835,421 | -0.22(-0.82%) |
Sep 08, 2008 | 26.95 | 28.41 | 26.69 | 27.18 | 5,695,155 | +0.62(+2.34%) |
Sep 05, 2008 | 26.22 | 26.80 | 26.12 | 26.56 | 5,781,694 | +0.22(+0.84%) |
Sep 04, 2008 | 26.90 | 27.28 | 26.33 | 26.33 | 4,397,590 | -0.82(-3.01%) |
Sep 03, 2008 | 27.06 | 27.58 | 26.96 | 27.15 | 8,061,252 | +0.05(+0.20%) |
Sep 02, 2008 | 27.08 | 27.58 | 26.97 | 27.10 | 5,988,122 | +0.35(+1.30%) |
Aug 29, 2008 | 27.42 | 27.47 | 26.72 | 26.75 | 3,778,612 | -0.79(-2.87%) |
Aug 28, 2008 | 27.26 | 27.58 | 27.18 | 27.54 | 3,365,440 | +0.51(+1.88%) |
Aug 27, 2008 | 26.81 | 27.30 | 26.72 | 27.04 | 3,726,029 | +0.19(+0.70%) |
Aug 26, 2008 | 27.08 | 27.29 | 26.72 | 26.85 | 4,235,838 | -0.29(-1.08%) |
Aug 25, 2008 | 27.40 | 27.67 | 26.88 | 27.14 | 4,989,431 | -0.58(-2.09%) |
Aug 22, 2008 | 27.12 | 28.25 | 26.78 | 27.72 | 7,429,913 | +1.01(+3.76%) |
Aug 21, 2008 | 26.56 | 26.82 | 26.20 | 26.72 | 5,600,284 | -0.27(-0.99%) |
Aug 20, 2008 | 26.96 | 27.22 | 26.59 | 26.98 | 4,465,226 | +0.44(+1.64%) |
Aug 19, 2008 | 27.30 | 27.35 | 26.39 | 26.55 | 4,790,317 | -0.48(-1.78%) |
Aug 18, 2008 | 27.45 | 27.45 | 26.87 | 27.03 | 3,998,076 | -0.17(-0.62%) |
Aug 15, 2008 | 27.39 | 27.47 | 26.99 | 27.20 | 3,776,101 | -0.06(-0.23%) |
Aug 14, 2008 | 26.58 | 27.43 | 26.56 | 27.26 | 3,825,435 | +0.47(+1.76%) |
Aug 13, 2008 | 26.96 | 27.11 | 26.54 | 26.79 | 4,316,677 | -0.32(-1.18%) |
Aug 12, 2008 | 27.03 | 27.33 | 26.80 | 27.11 | 4,472,022 | +0.13(+0.49%) |
Aug 11, 2008 | 26.58 | 27.23 | 26.55 | 26.97 | 5,446,049 | +0.40(+1.51%) |
Aug 08, 2008 | 26.14 | 26.69 | 26.14 | 26.57 | 5,493,084 | +0.30(+1.15%) |
Aug 07, 2008 | 25.88 | 26.48 | 25.88 | 26.27 | 4,712,979 | +0.20(+0.78%) |
Aug 06, 2008 | 25.67 | 26.24 | 25.51 | 26.07 | 3,693,308 | +0.18(+0.69%) |
Aug 05, 2008 | 25.14 | 25.91 | 24.90 | 25.89 | 6,234,198 | +1.04(+4.19%) |
Aug 04, 2008 | 24.55 | 25.00 | 24.33 | 24.85 | 4,821,038 | +0.44(+1.79%) |