Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.41 | 24.99 | 24.29 | 24.75 | 0 | +0.31(+1.27%) |
Oct 30, 2008 | 24.45 | 24.71 | 24.10 | 24.44 | 11,773,593 | +0.50(+2.09%) |
Oct 29, 2008 | 24.03 | 24.89 | 23.80 | 23.94 | 11,943,554 | -0.23(-0.96%) |
Oct 28, 2008 | 23.24 | 24.26 | 22.38 | 24.17 | 18,488,488 | +1.39(+6.13%) |
Oct 27, 2008 | 23.66 | 23.88 | 22.77 | 22.77 | 12,770,276 | -1.04(-4.35%) |
Oct 24, 2008 | 23.13 | 24.39 | 23.13 | 23.81 | 0 | -0.80(-3.24%) |
Oct 23, 2008 | 24.32 | 24.89 | 23.50 | 24.61 | 14,646,944 | +0.34(+1.42%) |
Oct 22, 2008 | 24.78 | 25.24 | 23.83 | 24.26 | 11,996,406 | -0.99(-3.94%) |
Oct 21, 2008 | 25.10 | 25.96 | 24.87 | 25.26 | 10,598,185 | -0.30(-1.18%) |
Oct 20, 2008 | 24.66 | 25.59 | 24.43 | 25.56 | 9,943,240 | +1.17(+4.80%) |
Oct 17, 2008 | 25.15 | 25.36 | 22.59 | 24.39 | 0 | +0.22(+0.93%) |
Oct 16, 2008 | 25.10 | 25.10 | 22.59 | 24.17 | 20,612,942 | +0.20(+0.84%) |
Oct 15, 2008 | 24.46 | 25.05 | 23.51 | 23.97 | 16,040,543 | -0.90(-3.62%) |
Oct 14, 2008 | 25.97 | 25.97 | 24.22 | 24.87 | 13,595,886 | -0.02(-0.10%) |
Oct 13, 2008 | 23.53 | 24.89 | 23.32 | 24.89 | 14,964,392 | +1.94(+8.45%) |
Oct 10, 2008 | 23.32 | 24.38 | 21.00 | 22.95 | 0 | -0.95(-3.97%) |
Oct 09, 2008 | 25.81 | 25.88 | 23.77 | 23.90 | 20,228,556 | -1.89(-7.33%) |
Oct 08, 2008 | 25.02 | 26.16 | 25.01 | 25.79 | 16,986,126 | +0.37(+1.46%) |
Oct 07, 2008 | 26.47 | 26.97 | 25.36 | 25.42 | 16,984,290 | -1.03(-3.88%) |
Oct 06, 2008 | 27.06 | 27.43 | 25.67 | 26.44 | 16,681,019 | -1.01(-3.69%) |
Oct 03, 2008 | 27.54 | 28.29 | 27.39 | 27.46 | 0 | -0.07(-0.27%) |
Oct 02, 2008 | 27.30 | 27.69 | 27.05 | 27.53 | 15,487,842 | +0.23(+0.85%) |
Oct 01, 2008 | 26.69 | 27.36 | 26.69 | 27.30 | 11,146,232 | +0.45(+1.68%) |
Sep 30, 2008 | 26.80 | 26.95 | 26.31 | 26.85 | 10,549,234 | +0.32(+1.22%) |
Sep 29, 2008 | 27.04 | 27.40 | 26.03 | 26.53 | 15,247,345 | -0.78(-2.86%) |
Sep 26, 2008 | 26.83 | 27.37 | 26.60 | 27.31 | 0 | +0.25(+0.91%) |
Sep 25, 2008 | 26.87 | 27.31 | 26.73 | 27.06 | 9,053,470 | +0.42(+1.57%) |
Sep 24, 2008 | 26.28 | 26.70 | 26.07 | 26.64 | 9,048,994 | +0.46(+1.75%) |
Sep 23, 2008 | 26.46 | 26.71 | 26.00 | 26.19 | 12,678,812 | -0.27(-1.04%) |
Sep 22, 2008 | 26.95 | 27.07 | 26.27 | 26.46 | 9,059,642 | -0.55(-2.03%) |
Sep 19, 2008 | 27.62 | 28.19 | 26.83 | 27.01 | 0 | -0.34(-1.23%) |
Sep 18, 2008 | 27.04 | 27.55 | 25.91 | 27.34 | 15,883,349 | +0.36(+1.35%) |
Sep 17, 2008 | 27.93 | 27.93 | 26.87 | 26.98 | 11,612,468 | -1.15(-4.10%) |
Sep 16, 2008 | 27.54 | 28.31 | 27.33 | 28.13 | 11,843,380 | +0.24(+0.87%) |
Sep 15, 2008 | 27.41 | 28.39 | 27.41 | 27.89 | 8,944,037 | -0.07(-0.23%) |
Sep 12, 2008 | 27.87 | 28.04 | 27.66 | 27.96 | 0 | -0.05(-0.18%) |
Sep 11, 2008 | 28.10 | 28.17 | 27.75 | 28.01 | 11,117,457 | -0.23(-0.81%) |
Sep 10, 2008 | 27.94 | 28.32 | 27.94 | 28.24 | 8,398,894 | +0.36(+1.28%) |
Sep 09, 2008 | 27.90 | 28.26 | 27.86 | 27.88 | 9,765,709 | -0.09(-0.31%) |
Sep 08, 2008 | 27.81 | 28.08 | 27.47 | 27.97 | 9,885,096 | +0.52(+1.89%) |
Sep 05, 2008 | 27.78 | 28.10 | 27.21 | 27.45 | 0 | -0.34(-1.21%) |
Sep 04, 2008 | 28.36 | 28.44 | 27.77 | 27.78 | 9,590,984 | -0.73(-2.57%) |
Sep 03, 2008 | 28.45 | 28.74 | 28.36 | 28.51 | 8,246,493 | -0.04(-0.13%) |
Sep 02, 2008 | 27.95 | 28.68 | 27.72 | 28.55 | 12,525,648 | +0.83(+3.00%) |
Aug 29, 2008 | 28.04 | 28.18 | 27.71 | 27.72 | 0 | -0.30(-1.08%) |
Aug 28, 2008 | 28.06 | 28.11 | 27.88 | 28.02 | 8,680,588 | +0.10(+0.35%) |
Aug 27, 2008 | 27.88 | 27.97 | 27.68 | 27.93 | 5,080,712 | -0.01(-0.03%) |
Aug 26, 2008 | 27.85 | 28.04 | 27.63 | 27.93 | 4,730,964 | +0.05(+0.19%) |
Aug 25, 2008 | 28.85 | 28.85 | 27.78 | 27.88 | 9,629,994 | -0.96(-3.32%) |
Aug 22, 2008 | 28.80 | 29.01 | 28.58 | 28.84 | 0 | +0.19(+0.66%) |
Aug 21, 2008 | 28.18 | 28.67 | 28.14 | 28.65 | 5,719,832 | +0.43(+1.52%) |
Aug 20, 2008 | 28.52 | 28.52 | 28.05 | 28.22 | 6,020,118 | -0.20(-0.69%) |
Aug 19, 2008 | 28.59 | 28.70 | 28.19 | 28.42 | 8,856,682 | -0.15(-0.52%) |
Aug 18, 2008 | 28.69 | 28.99 | 28.46 | 28.56 | 7,681,864 | -0.06(-0.21%) |
Aug 15, 2008 | 28.62 | 29.26 | 28.42 | 28.62 | 0 | +0.09(+0.33%) |
Aug 14, 2008 | 28.40 | 28.69 | 28.14 | 28.53 | 6,742,770 | +0.02(+0.09%) |
Aug 13, 2008 | 28.66 | 28.77 | 28.43 | 28.51 | 8,489,581 | -0.16(-0.57%) |
Aug 12, 2008 | 28.83 | 28.83 | 28.58 | 28.67 | 7,638,664 | -0.11(-0.37%) |
Aug 11, 2008 | 29.01 | 29.10 | 28.69 | 28.78 | 9,897,855 | -0.33(-1.14%) |
Aug 08, 2008 | 28.51 | 29.11 | 28.51 | 29.11 | 8,528,324 | +0.52(+1.82%) |
Aug 07, 2008 | 28.71 | 28.97 | 28.55 | 28.59 | 7,464,899 | -0.36(-1.23%) |
Aug 06, 2008 | 28.60 | 29.05 | 28.39 | 28.94 | 13,620,449 | +0.32(+1.11%) |
Aug 05, 2008 | 28.18 | 28.64 | 28.17 | 28.62 | 10,219,845 | +0.43(+1.54%) |
Aug 04, 2008 | 27.90 | 28.35 | 27.90 | 28.19 | 6,514,327 | +0.21(+0.75%) |