Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.98 | 24.19 | 22.65 | 23.71 | 17,635,704 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,656,342 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.47 | 27,775,570 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,728,622 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,155,940 | -1.16(-5.73%) |
Oct 24, 2008 | 18.66 | 20.65 | 18.63 | 20.32 | 27,519,326 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,585,314 | +0.86(+4.19%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,606,456 | -1.92(-8.50%) |
Oct 21, 2008 | 22.76 | 23.35 | 22.20 | 22.55 | 19,301,852 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.31 | 22.60 | 24.30 | 27,001,930 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.52 | 20.18 | 21.14 | 22,638,704 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,421,468 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.73 | 20,042,252 | -2.55(-11.45%) |
Oct 14, 2008 | 22.83 | 23.19 | 21.44 | 22.29 | 28,674,044 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,169,084 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,079,676 | -0.07(-0.37%) |
Oct 09, 2008 | 21.19 | 21.37 | 19.09 | 19.42 | 28,591,426 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.02 | 20.38 | 21.33 | 27,191,068 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.19 | 21.19 | 21,491,288 | -0.59(-2.69%) |
Oct 06, 2008 | 22.33 | 22.35 | 20.45 | 21.78 | 29,637,144 | -1.00(-4.40%) |
Oct 03, 2008 | 22.73 | 23.91 | 22.57 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.36 | 23.41 | 22.43 | 22.44 | 15,860,564 | -1.47(-6.15%) |
Oct 01, 2008 | 23.81 | 24.26 | 23.16 | 23.91 | 15,306,663 | -0.02(-0.10%) |
Sep 30, 2008 | 23.66 | 24.18 | 23.59 | 23.94 | 16,525,978 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,006,642 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.40 | 11,669,797 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.54 | 9,667,169 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,812,148 | -0.51(-1.92%) |
Sep 22, 2008 | 26.69 | 27.05 | 26.23 | 26.32 | 16,179,538 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.00%) |
Sep 18, 2008 | 24.74 | 24.98 | 23.64 | 24.55 | 26,306,294 | +0.02(+0.10%) |
Sep 17, 2008 | 24.41 | 25.21 | 23.89 | 24.53 | 24,205,724 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.00 | 24.96 | 21,234,338 | +0.19(+0.75%) |
Sep 15, 2008 | 25.06 | 25.48 | 24.67 | 24.78 | 16,090,897 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,370,463 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,336,028 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,970,954 | +0.52(+2.08%) |
Sep 09, 2008 | 25.77 | 25.85 | 24.98 | 25.00 | 15,687,903 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.20 | 25.68 | 25.95 | 13,538,301 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 25.99 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.31 | 26.56 | 25.58 | 25.89 | 24,645,704 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.97 | 15,642,789 | +0.21(+0.80%) |
Sep 02, 2008 | 26.17 | 26.28 | 25.76 | 25.77 | 18,932,974 | -1.73(-6.28%) |
Aug 29, 2008 | 27.67 | 27.73 | 27.42 | 27.50 | 6,685,794 | +0.00(+0.00%) |
Aug 28, 2008 | 27.80 | 27.88 | 27.24 | 27.50 | 10,198,833 | -0.26(-0.95%) |
Aug 27, 2008 | 27.63 | 27.81 | 27.51 | 27.76 | 7,884,082 | +0.61(+2.25%) |
Aug 26, 2008 | 26.86 | 27.35 | 26.84 | 27.15 | 12,501,632 | +0.05(+0.18%) |
Aug 25, 2008 | 27.21 | 27.50 | 26.99 | 27.10 | 5,738,520 | -0.16(-0.59%) |
Aug 22, 2008 | 27.33 | 27.57 | 27.11 | 27.26 | 9,394,351 | -0.60(-2.16%) |
Aug 21, 2008 | 27.60 | 27.99 | 27.20 | 27.86 | 18,986,844 | +0.45(+1.65%) |
Aug 20, 2008 | 27.32 | 27.50 | 27.05 | 27.41 | 19,999,144 | +0.00(+0.02%) |
Aug 19, 2008 | 27.22 | 27.45 | 26.99 | 27.41 | 17,540,406 | -0.04(-0.14%) |
Aug 18, 2008 | 27.88 | 27.92 | 27.36 | 27.44 | 12,859,655 | +0.00(+0.00%) |
Aug 15, 2008 | 27.74 | 27.75 | 27.35 | 27.44 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.16 | 28.46 | 27.78 | 28.07 | 10,934,314 | -0.35(-1.24%) |
Aug 13, 2008 | 28.04 | 28.57 | 27.91 | 28.42 | 16,990,254 | -0.67(-2.30%) |
Aug 12, 2008 | 29.18 | 29.29 | 28.89 | 29.09 | 10,827,477 | +0.35(+1.21%) |
Aug 11, 2008 | 28.96 | 28.96 | 28.41 | 28.74 | 9,070,239 | +0.10(+0.37%) |
Aug 08, 2008 | 28.40 | 28.84 | 28.30 | 28.64 | 11,857,051 | -0.63(-2.15%) |
Aug 07, 2008 | 29.75 | 29.82 | 29.22 | 29.27 | 10,463,406 | -0.12(-0.41%) |
Aug 06, 2008 | 29.05 | 29.40 | 28.97 | 29.39 | 12,290,295 | +0.65(+2.26%) |
Aug 05, 2008 | 28.67 | 28.77 | 28.43 | 28.74 | 12,788,578 | +0.01(+0.05%) |
Aug 04, 2008 | 29.70 | 29.70 | 28.63 | 28.72 | 9,712,307 | -0.48(-1.63%) |