Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.76 | 26.14 | 24.57 | 25.70 | 2,580,373 | +1.03(+4.18%) |
Oct 30, 2008 | 24.95 | 25.26 | 24.32 | 24.67 | 1,862,232 | +0.26(+1.07%) |
Oct 29, 2008 | 23.50 | 25.72 | 23.20 | 24.41 | 3,700,699 | +0.76(+3.23%) |
Oct 28, 2008 | 21.95 | 23.64 | 21.33 | 23.64 | 2,937,434 | +2.18(+10.13%) |
Oct 27, 2008 | 21.55 | 22.48 | 21.29 | 21.47 | 2,384,630 | -0.18(-0.84%) |
Oct 24, 2008 | 21.39 | 22.10 | 21.00 | 21.65 | 2,402,238 | -0.65(-2.90%) |
Oct 23, 2008 | 22.63 | 22.99 | 21.40 | 22.30 | 3,018,187 | -0.26(-1.16%) |
Oct 22, 2008 | 21.97 | 22.61 | 21.33 | 22.56 | 3,120,899 | +0.08(+0.38%) |
Oct 21, 2008 | 22.90 | 23.46 | 22.35 | 22.48 | 2,120,208 | -0.59(-2.58%) |
Oct 20, 2008 | 22.53 | 23.07 | 22.22 | 23.07 | 2,304,805 | +0.95(+4.31%) |
Oct 17, 2008 | 22.05 | 23.15 | 20.65 | 22.12 | 4,428,827 | +0.35(+1.59%) |
Oct 16, 2008 | 20.34 | 21.82 | 19.54 | 21.77 | 4,703,378 | +1.38(+6.79%) |
Oct 15, 2008 | 21.74 | 21.74 | 20.32 | 20.39 | 2,482,515 | -1.36(-6.25%) |
Oct 14, 2008 | 23.13 | 23.51 | 21.35 | 21.74 | 3,387,181 | -0.73(-3.23%) |
Oct 13, 2008 | 22.81 | 22.81 | 21.90 | 22.47 | 2,316,726 | +0.97(+4.50%) |
Oct 10, 2008 | 20.69 | 22.39 | 19.92 | 21.50 | 3,703,366 | +0.35(+1.67%) |
Oct 09, 2008 | 23.53 | 23.89 | 21.15 | 21.15 | 3,482,461 | -2.10(-9.04%) |
Oct 08, 2008 | 22.50 | 23.83 | 22.20 | 23.25 | 3,774,286 | +0.71(+3.13%) |
Oct 07, 2008 | 23.61 | 23.64 | 22.55 | 22.55 | 3,181,638 | -0.83(-3.55%) |
Oct 06, 2008 | 23.48 | 23.66 | 22.78 | 23.38 | 3,460,778 | -0.54(-2.24%) |
Oct 03, 2008 | 24.83 | 24.85 | 23.89 | 23.91 | 0 | -0.45(-1.85%) |
Oct 02, 2008 | 25.96 | 26.00 | 24.36 | 24.36 | 2,854,442 | -1.60(-6.16%) |
Oct 01, 2008 | 26.05 | 26.11 | 25.39 | 25.96 | 1,604,069 | -0.30(-1.14%) |
Sep 30, 2008 | 26.74 | 26.76 | 25.70 | 26.26 | 1,925,849 | -0.01(-0.05%) |
Sep 29, 2008 | 26.85 | 27.06 | 25.89 | 26.28 | 1,874,984 | -0.91(-3.34%) |
Sep 26, 2008 | 26.91 | 27.24 | 26.71 | 27.19 | 0 | +0.10(+0.36%) |
Sep 25, 2008 | 26.77 | 27.45 | 26.63 | 27.09 | 1,229,824 | +0.51(+1.92%) |
Sep 24, 2008 | 26.56 | 26.78 | 26.39 | 26.58 | 1,258,189 | -0.14(-0.54%) |
Sep 23, 2008 | 26.81 | 27.55 | 26.60 | 26.72 | 1,269,169 | -0.06(-0.22%) |
Sep 22, 2008 | 27.34 | 27.51 | 26.73 | 26.78 | 967,856 | -0.78(-2.82%) |
Sep 19, 2008 | 27.11 | 28.87 | 27.11 | 27.56 | 0 | +0.56(+2.06%) |
Sep 18, 2008 | 27.09 | 27.22 | 25.94 | 27.00 | 2,365,033 | +0.25(+0.95%) |
Sep 17, 2008 | 27.21 | 27.21 | 26.74 | 26.75 | 2,193,054 | -0.88(-3.17%) |
Sep 16, 2008 | 26.80 | 27.66 | 26.80 | 27.62 | 1,818,146 | +0.35(+1.27%) |
Sep 15, 2008 | 27.05 | 27.79 | 26.78 | 27.28 | 1,546,357 | -0.28(-1.02%) |
Sep 12, 2008 | 27.41 | 27.71 | 27.24 | 27.56 | 1,157,821 | -0.13(-0.47%) |
Sep 11, 2008 | 27.13 | 27.75 | 27.01 | 27.69 | 1,113,159 | +0.17(+0.62%) |
Sep 10, 2008 | 27.60 | 27.75 | 27.41 | 27.52 | 1,744,682 | +0.05(+0.19%) |
Sep 09, 2008 | 27.75 | 28.06 | 27.43 | 27.47 | 2,053,320 | -0.26(-0.94%) |
Sep 08, 2008 | 27.63 | 27.87 | 27.39 | 27.73 | 1,579,326 | +0.56(+2.04%) |
Sep 05, 2008 | 26.98 | 27.26 | 26.80 | 27.17 | 0 | +0.07(+0.24%) |
Sep 04, 2008 | 27.46 | 27.57 | 27.11 | 27.11 | 1,266,380 | -0.48(-1.75%) |
Sep 03, 2008 | 27.72 | 28.15 | 27.41 | 27.59 | 1,334,144 | -0.25(-0.89%) |
Sep 02, 2008 | 28.05 | 28.72 | 27.69 | 27.84 | 1,463,005 | +0.13(+0.47%) |
Aug 29, 2008 | 27.64 | 28.11 | 27.64 | 27.71 | 0 | -0.33(-1.16%) |
Aug 28, 2008 | 27.86 | 28.05 | 27.77 | 28.03 | 1,102,565 | +0.30(+1.08%) |
Aug 27, 2008 | 27.43 | 27.86 | 27.39 | 27.73 | 934,463 | +0.29(+1.07%) |
Aug 26, 2008 | 27.47 | 27.61 | 27.25 | 27.44 | 877,007 | +0.00(+0.00%) |
Aug 25, 2008 | 27.55 | 27.83 | 27.23 | 27.44 | 1,043,843 | -0.46(-1.64%) |
Aug 22, 2008 | 27.66 | 27.90 | 27.52 | 27.90 | 0 | +0.34(+1.23%) |
Aug 21, 2008 | 26.96 | 27.57 | 26.96 | 27.56 | 949,822 | +0.08(+0.31%) |
Aug 20, 2008 | 27.58 | 27.82 | 27.24 | 27.47 | 1,023,588 | -0.12(-0.45%) |
Aug 19, 2008 | 27.90 | 28.02 | 27.55 | 27.60 | 1,576,434 | -0.42(-1.52%) |
Aug 18, 2008 | 28.33 | 28.48 | 27.92 | 28.02 | 1,600,130 | +0.03(+0.12%) |
Aug 15, 2008 | 28.13 | 28.43 | 27.88 | 27.99 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 27.34 | 28.25 | 27.34 | 28.00 | 1,098,419 | +0.25(+0.89%) |
Aug 13, 2008 | 27.90 | 28.00 | 27.29 | 27.75 | 996,035 | -0.20(-0.72%) |
Aug 12, 2008 | 28.10 | 28.38 | 27.86 | 27.95 | 896,299 | -0.26(-0.93%) |
Aug 11, 2008 | 27.83 | 28.68 | 27.62 | 28.21 | 1,510,687 | +0.21(+0.75%) |
Aug 08, 2008 | 26.55 | 28.00 | 26.45 | 28.00 | 1,789,667 | +1.57(+5.96%) |
Aug 07, 2008 | 26.86 | 26.87 | 26.42 | 26.43 | 1,537,392 | -0.73(-2.67%) |
Aug 06, 2008 | 26.78 | 27.19 | 26.64 | 27.15 | 1,310,954 | +0.20(+0.75%) |
Aug 05, 2008 | 26.49 | 26.95 | 26.36 | 26.95 | 1,888,274 | +0.71(+2.71%) |
Aug 04, 2008 | 26.11 | 26.43 | 26.03 | 26.24 | 1,129,140 | +0.15(+0.58%) |