Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.91 | 26.32 | 24.75 | 26.27 | 5,129,026 | +0.86(+3.39%) |
Oct 30, 2008 | 25.75 | 26.23 | 24.28 | 25.41 | 5,263,857 | -0.04(-0.16%) |
Oct 29, 2008 | 25.41 | 26.11 | 25.17 | 25.46 | 2,999,605 | -0.74(-2.81%) |
Oct 28, 2008 | 25.07 | 26.19 | 24.43 | 26.19 | 3,279,709 | +1.87(+7.69%) |
Oct 27, 2008 | 24.24 | 25.04 | 24.16 | 24.32 | 3,648,125 | -0.02(-0.06%) |
Oct 24, 2008 | 23.70 | 24.95 | 23.70 | 24.34 | 4,838,755 | -1.16(-4.57%) |
Oct 23, 2008 | 25.35 | 25.61 | 24.58 | 25.50 | 7,073,047 | +0.66(+2.68%) |
Oct 22, 2008 | 25.35 | 25.43 | 24.59 | 24.84 | 3,656,398 | -1.20(-4.61%) |
Oct 21, 2008 | 26.10 | 26.58 | 25.95 | 26.04 | 4,336,822 | -0.83(-3.11%) |
Oct 20, 2008 | 26.02 | 27.22 | 25.88 | 26.87 | 3,929,665 | +0.62(+2.38%) |
Oct 17, 2008 | 25.85 | 27.18 | 25.75 | 26.25 | 0 | +1.13(+4.49%) |
Oct 16, 2008 | 24.31 | 25.35 | 24.01 | 25.12 | 6,737,050 | +1.11(+4.61%) |
Oct 15, 2008 | 25.45 | 25.54 | 23.91 | 24.01 | 5,355,608 | -1.19(-4.70%) |
Oct 14, 2008 | 25.67 | 25.67 | 24.38 | 25.20 | 3,361,068 | +0.21(+0.85%) |
Oct 13, 2008 | 23.61 | 24.99 | 23.56 | 24.99 | 4,519,925 | +2.39(+10.58%) |
Oct 10, 2008 | 22.68 | 23.59 | 21.54 | 22.60 | 0 | -1.00(-4.26%) |
Oct 09, 2008 | 25.03 | 25.04 | 23.26 | 23.60 | 9,196,098 | -2.15(-8.34%) |
Oct 08, 2008 | 26.05 | 26.53 | 25.38 | 25.75 | 5,171,536 | -1.06(-3.94%) |
Oct 07, 2008 | 27.83 | 27.94 | 26.76 | 26.81 | 8,789,183 | -0.49(-1.79%) |
Oct 06, 2008 | 27.09 | 27.44 | 26.51 | 27.29 | 8,307,660 | -0.31(-1.12%) |
Oct 03, 2008 | 27.10 | 28.01 | 26.94 | 27.60 | 0 | +0.74(+2.74%) |
Oct 02, 2008 | 26.66 | 27.12 | 26.58 | 26.87 | 6,287,852 | -0.60(-2.19%) |
Oct 01, 2008 | 27.21 | 27.66 | 27.10 | 27.47 | 2,560,899 | +0.24(+0.89%) |
Sep 30, 2008 | 27.21 | 27.23 | 26.76 | 27.23 | 2,781,306 | -0.18(-0.66%) |
Sep 29, 2008 | 27.71 | 27.83 | 26.75 | 27.41 | 3,740,859 | -0.88(-3.10%) |
Sep 26, 2008 | 28.34 | 28.56 | 28.04 | 28.28 | 0 | -0.20(-0.71%) |
Sep 25, 2008 | 28.25 | 28.63 | 28.25 | 28.49 | 2,087,888 | +0.40(+1.43%) |
Sep 24, 2008 | 28.16 | 28.18 | 27.72 | 28.08 | 3,662,548 | +0.32(+1.17%) |
Sep 23, 2008 | 27.95 | 28.19 | 27.66 | 27.76 | 2,723,276 | +0.64(+2.38%) |
Sep 22, 2008 | 27.22 | 27.36 | 27.00 | 27.11 | 2,800,480 | -0.26(-0.94%) |
Sep 19, 2008 | 26.88 | 27.44 | 26.58 | 27.37 | 0 | -0.01(-0.02%) |
Sep 18, 2008 | 27.53 | 27.61 | 26.89 | 27.38 | 5,016,126 | +0.20(+0.72%) |
Sep 17, 2008 | 27.71 | 27.83 | 27.12 | 27.18 | 3,525,541 | -0.55(-1.97%) |
Sep 16, 2008 | 27.45 | 27.80 | 27.21 | 27.73 | 4,000,788 | +0.03(+0.09%) |
Sep 15, 2008 | 27.37 | 27.90 | 27.33 | 27.70 | 3,475,212 | -0.47(-1.68%) |
Sep 12, 2008 | 27.53 | 28.27 | 27.50 | 28.18 | 0 | +0.59(+2.15%) |
Sep 11, 2008 | 27.35 | 27.60 | 27.26 | 27.58 | 3,770,761 | +0.00(+0.00%) |
Sep 10, 2008 | 27.99 | 28.03 | 27.52 | 27.58 | 3,615,739 | +0.43(+1.57%) |
Sep 09, 2008 | 27.33 | 27.40 | 27.09 | 27.16 | 3,530,303 | -0.11(-0.40%) |
Sep 08, 2008 | 26.98 | 27.42 | 26.95 | 27.26 | 5,339,205 | -0.24(-0.88%) |
Sep 05, 2008 | 27.45 | 27.59 | 27.27 | 27.51 | 0 | +0.02(+0.08%) |
Sep 04, 2008 | 28.10 | 28.13 | 27.43 | 27.49 | 2,857,644 | -0.88(-3.11%) |
Sep 03, 2008 | 28.25 | 28.42 | 28.13 | 28.37 | 1,821,947 | +0.09(+0.31%) |
Sep 02, 2008 | 28.34 | 28.47 | 28.16 | 28.28 | 1,922,436 | -0.39(-1.37%) |
Aug 29, 2008 | 28.94 | 28.97 | 28.57 | 28.67 | 0 | -0.20(-0.68%) |
Aug 28, 2008 | 28.75 | 28.92 | 28.68 | 28.87 | 2,189,278 | +0.40(+1.39%) |
Aug 27, 2008 | 28.29 | 28.51 | 28.17 | 28.47 | 2,781,650 | +0.28(+0.99%) |
Aug 26, 2008 | 27.96 | 28.34 | 27.94 | 28.19 | 4,256,077 | -0.18(-0.62%) |
Aug 25, 2008 | 28.78 | 28.80 | 28.36 | 28.37 | 1,533,733 | -0.10(-0.34%) |
Aug 22, 2008 | 28.40 | 28.58 | 28.35 | 28.46 | 0 | -0.26(-0.91%) |
Aug 21, 2008 | 28.57 | 28.73 | 28.47 | 28.73 | 2,654,070 | +0.34(+1.20%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.39 | 2,216,323 | -0.59(-2.04%) |
Aug 19, 2008 | 28.78 | 29.03 | 28.74 | 28.98 | 2,060,443 | +0.16(+0.55%) |
Aug 18, 2008 | 29.07 | 29.09 | 28.76 | 28.82 | 900,163 | -0.31(-1.08%) |
Aug 15, 2008 | 29.08 | 29.17 | 29.03 | 29.13 | 0 | -0.08(-0.26%) |
Aug 14, 2008 | 29.21 | 29.36 | 29.15 | 29.21 | 1,863,281 | -0.07(-0.25%) |
Aug 13, 2008 | 29.51 | 29.54 | 29.24 | 29.28 | 2,319,494 | +0.02(+0.07%) |
Aug 12, 2008 | 29.32 | 29.41 | 29.20 | 29.26 | 2,390,501 | -0.41(-1.39%) |
Aug 11, 2008 | 29.65 | 29.86 | 29.61 | 29.68 | 1,304,746 | -0.13(-0.45%) |
Aug 08, 2008 | 29.63 | 29.90 | 29.53 | 29.81 | 3,620,008 | +0.06(+0.21%) |
Aug 07, 2008 | 29.79 | 30.01 | 29.61 | 29.75 | 3,163,271 | -0.12(-0.40%) |
Aug 06, 2008 | 29.68 | 30.03 | 29.54 | 29.87 | 6,883,015 | -1.32(-4.25%) |
Aug 05, 2008 | 30.96 | 31.19 | 30.92 | 31.19 | 2,837,727 | -0.27(-0.87%) |
Aug 04, 2008 | 31.10 | 31.59 | 31.09 | 31.46 | 5,199,621 | +0.91(+2.97%) |