Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.49 | 19.07 | 18.15 | 18.98 | 16,913,072 | +0.61(+3.32%) |
Oct 30, 2008 | 18.24 | 18.71 | 17.97 | 18.37 | 19,425,526 | +0.29(+1.58%) |
Oct 29, 2008 | 17.97 | 18.78 | 17.69 | 18.08 | 21,149,386 | +0.43(+2.43%) |
Oct 28, 2008 | 16.70 | 17.88 | 16.12 | 17.65 | 16,353,457 | +1.64(+10.26%) |
Oct 27, 2008 | 16.43 | 17.15 | 16.01 | 16.01 | 15,252,220 | -0.64(-3.85%) |
Oct 24, 2008 | 16.32 | 17.12 | 16.25 | 16.65 | 23,420,886 | -0.99(-5.60%) |
Oct 23, 2008 | 17.51 | 17.79 | 16.52 | 17.63 | 25,967,524 | +0.11(+0.64%) |
Oct 22, 2008 | 17.79 | 17.97 | 16.83 | 17.52 | 26,965,512 | -0.75(-4.08%) |
Oct 21, 2008 | 18.64 | 18.92 | 18.22 | 18.27 | 14,816,036 | -0.51(-2.73%) |
Oct 20, 2008 | 18.39 | 18.78 | 18.06 | 18.78 | 17,631,034 | +1.02(+5.77%) |
Oct 17, 2008 | 17.51 | 18.98 | 17.51 | 17.75 | 16,024,348 | -0.69(-3.72%) |
Oct 16, 2008 | 17.66 | 18.52 | 16.93 | 18.44 | 27,239,842 | +0.76(+4.31%) |
Oct 15, 2008 | 19.17 | 19.17 | 17.64 | 17.68 | 21,097,532 | -1.76(-9.03%) |
Oct 14, 2008 | 20.95 | 20.95 | 18.89 | 19.44 | 23,054,088 | -0.06(-0.31%) |
Oct 13, 2008 | 18.99 | 19.94 | 18.54 | 19.50 | 10,382,212 | +1.76(+9.90%) |
Oct 10, 2008 | 17.27 | 18.78 | 16.73 | 17.74 | 31,018,848 | -0.59(-3.21%) |
Oct 09, 2008 | 19.91 | 19.91 | 18.09 | 18.33 | 20,484,724 | -1.04(-5.37%) |
Oct 08, 2008 | 18.86 | 20.16 | 18.86 | 19.37 | 25,065,850 | -0.35(-1.76%) |
Oct 07, 2008 | 20.78 | 20.94 | 19.46 | 19.71 | 21,211,218 | -0.69(-3.36%) |
Oct 06, 2008 | 20.25 | 20.51 | 19.27 | 20.40 | 27,557,184 | -0.57(-2.70%) |
Oct 03, 2008 | 21.48 | 21.80 | 20.78 | 20.97 | 0 | -0.24(-1.14%) |
Oct 02, 2008 | 22.33 | 22.33 | 20.96 | 21.21 | 19,478,650 | -1.45(-6.42%) |
Oct 01, 2008 | 22.84 | 22.84 | 22.14 | 22.66 | 27,885,222 | -0.44(-1.92%) |
Sep 30, 2008 | 22.61 | 23.17 | 22.42 | 23.11 | 13,336,179 | +0.50(+2.20%) |
Sep 29, 2008 | 23.39 | 23.62 | 22.07 | 22.61 | 21,607,062 | -1.18(-4.97%) |
Sep 26, 2008 | 23.38 | 23.82 | 23.09 | 23.79 | 0 | -0.10(-0.41%) |
Sep 25, 2008 | 23.64 | 24.06 | 23.36 | 23.89 | 14,182,204 | +0.23(+0.96%) |
Sep 24, 2008 | 24.00 | 24.02 | 23.34 | 23.66 | 11,851,111 | -0.23(-0.98%) |
Sep 23, 2008 | 24.45 | 24.56 | 23.74 | 23.90 | 15,944,724 | -0.39(-1.61%) |
Sep 22, 2008 | 24.87 | 25.16 | 24.27 | 24.29 | 7,045,305 | -0.66(-2.66%) |
Sep 19, 2008 | 26.38 | 26.38 | 24.94 | 24.95 | 0 | +0.40(+1.63%) |
Sep 18, 2008 | 23.85 | 24.76 | 23.03 | 24.55 | 41,068,508 | +0.81(+3.43%) |
Sep 17, 2008 | 24.39 | 24.39 | 23.69 | 23.74 | 20,677,444 | -1.01(-4.08%) |
Sep 16, 2008 | 24.11 | 25.02 | 24.06 | 24.75 | 24,547,554 | +0.08(+0.31%) |
Sep 15, 2008 | 24.60 | 25.37 | 24.60 | 24.67 | 21,344,684 | -1.03(-4.02%) |
Sep 12, 2008 | 25.52 | 25.75 | 25.30 | 25.71 | 14,322,124 | -0.03(-0.12%) |
Sep 11, 2008 | 24.97 | 25.77 | 24.90 | 25.74 | 11,300,624 | +0.48(+1.91%) |
Sep 10, 2008 | 25.21 | 25.52 | 25.02 | 25.25 | 12,914,206 | +0.16(+0.63%) |
Sep 09, 2008 | 25.69 | 26.05 | 25.07 | 25.10 | 15,173,507 | -0.86(-3.31%) |
Sep 08, 2008 | 25.93 | 26.24 | 25.58 | 25.95 | 20,709,882 | +0.51(+2.01%) |
Sep 05, 2008 | 25.19 | 25.46 | 24.97 | 25.44 | 0 | +0.05(+0.18%) |
Sep 04, 2008 | 26.11 | 26.12 | 25.26 | 25.40 | 15,229,268 | -0.94(-3.58%) |
Sep 03, 2008 | 26.54 | 26.61 | 26.15 | 26.34 | 13,222,655 | -0.23(-0.85%) |
Sep 02, 2008 | 26.95 | 27.25 | 26.38 | 26.56 | 13,856,775 | +0.02(+0.09%) |
Aug 29, 2008 | 26.81 | 26.94 | 26.52 | 26.54 | 5,010,102 | -0.33(-1.23%) |
Aug 28, 2008 | 26.31 | 26.96 | 26.31 | 26.87 | 11,174,252 | +0.62(+2.35%) |
Aug 27, 2008 | 25.95 | 26.37 | 25.95 | 26.26 | 7,470,142 | +0.08(+0.32%) |
Aug 26, 2008 | 26.03 | 26.18 | 25.84 | 26.17 | 10,428,789 | +0.08(+0.32%) |
Aug 25, 2008 | 26.45 | 26.45 | 25.93 | 26.09 | 7,773,624 | -0.50(-1.90%) |
Aug 22, 2008 | 26.27 | 26.59 | 26.17 | 26.59 | 8,596,765 | +0.51(+1.96%) |
Aug 21, 2008 | 25.86 | 26.20 | 25.77 | 26.08 | 10,748,944 | +0.05(+0.17%) |
Aug 20, 2008 | 26.13 | 26.26 | 25.78 | 26.04 | 13,256,824 | -0.11(-0.40%) |
Aug 19, 2008 | 26.53 | 26.53 | 26.01 | 26.14 | 9,148,319 | -0.42(-1.59%) |
Aug 18, 2008 | 26.90 | 26.98 | 26.38 | 26.56 | 8,273,215 | -0.30(-1.12%) |
Aug 15, 2008 | 26.82 | 27.02 | 26.70 | 26.87 | 0 | +0.19(+0.71%) |
Aug 14, 2008 | 26.43 | 26.93 | 26.29 | 26.68 | 12,743,865 | +0.06(+0.23%) |
Aug 13, 2008 | 26.59 | 26.67 | 26.17 | 26.62 | 14,665,400 | -0.10(-0.37%) |
Aug 12, 2008 | 26.97 | 26.98 | 26.59 | 26.72 | 9,590,556 | -0.30(-1.12%) |
Aug 11, 2008 | 26.99 | 27.21 | 26.75 | 27.02 | 16,979,396 | -0.03(-0.11%) |
Aug 08, 2008 | 26.12 | 27.05 | 26.02 | 27.05 | 15,505,072 | +0.96(+3.67%) |
Aug 07, 2008 | 26.25 | 26.45 | 26.05 | 26.09 | 14,139,658 | -0.36(-1.37%) |
Aug 06, 2008 | 26.41 | 26.57 | 26.14 | 26.45 | 9,175,780 | +0.01(+0.03%) |
Aug 05, 2008 | 25.94 | 26.44 | 25.94 | 26.44 | 12,904,427 | +0.75(+2.90%) |
Aug 04, 2008 | 25.76 | 25.86 | 25.52 | 25.70 | 10,027,778 | -0.11(-0.44%) |