Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.94 | 20.82 | 19.67 | 20.42 | 25,372,758 | +0.31(+1.57%) |
Oct 30, 2008 | 20.10 | 20.40 | 19.14 | 20.11 | 17,745,650 | +0.59(+3.01%) |
Oct 29, 2008 | 19.95 | 20.59 | 17.95 | 19.52 | 26,539,774 | -0.48(-2.42%) |
Oct 28, 2008 | 18.91 | 20.19 | 17.98 | 20.00 | 33,793,132 | +1.65(+9.01%) |
Oct 27, 2008 | 18.80 | 18.91 | 18.26 | 18.35 | 23,641,066 | -0.68(-3.56%) |
Oct 24, 2008 | 18.74 | 19.50 | 18.32 | 19.03 | 28,810,208 | -1.16(-5.73%) |
Oct 23, 2008 | 19.34 | 20.54 | 18.79 | 20.18 | 25,336,524 | +1.00(+5.22%) |
Oct 22, 2008 | 19.97 | 20.38 | 18.93 | 19.18 | 31,407,266 | -0.62(-3.15%) |
Oct 21, 2008 | 20.24 | 20.62 | 19.58 | 19.81 | 20,795,108 | -0.58(-2.83%) |
Oct 20, 2008 | 20.56 | 21.18 | 20.20 | 20.38 | 23,760,142 | +0.04(+0.21%) |
Oct 17, 2008 | 20.10 | 21.37 | 19.92 | 20.34 | 30,374,432 | +0.14(+0.67%) |
Oct 16, 2008 | 19.33 | 20.61 | 18.51 | 20.21 | 37,163,792 | +1.03(+5.36%) |
Oct 15, 2008 | 20.61 | 20.91 | 18.65 | 19.18 | 30,995,134 | -1.51(-7.31%) |
Oct 14, 2008 | 22.02 | 22.06 | 19.82 | 20.69 | 39,267,596 | -0.45(-2.11%) |
Oct 13, 2008 | 19.73 | 21.61 | 19.48 | 21.14 | 42,162,884 | +2.47(+13.21%) |
Oct 10, 2008 | 17.39 | 21.14 | 15.64 | 18.67 | 62,074,916 | +0.35(+1.90%) |
Oct 09, 2008 | 20.58 | 21.14 | 18.06 | 18.32 | 37,854,692 | -1.90(-9.41%) |
Oct 08, 2008 | 19.71 | 21.27 | 19.44 | 20.22 | 39,280,444 | -0.62(-2.95%) |
Oct 07, 2008 | 22.39 | 22.46 | 20.54 | 20.84 | 31,485,702 | -0.83(-3.82%) |
Oct 06, 2008 | 22.76 | 23.25 | 20.67 | 21.67 | 54,111,624 | -1.67(-7.15%) |
Oct 03, 2008 | 23.44 | 24.33 | 23.23 | 23.33 | 26,119,476 | +0.28(+1.20%) |
Oct 02, 2008 | 23.67 | 24.41 | 22.90 | 23.06 | 23,879,046 | -0.80(-3.35%) |
Oct 01, 2008 | 22.53 | 23.88 | 22.25 | 23.86 | 24,942,846 | +1.26(+5.57%) |
Sep 30, 2008 | 22.60 | 23.37 | 22.40 | 22.60 | 30,558,502 | +0.61(+2.78%) |
Sep 29, 2008 | 23.81 | 23.91 | 21.99 | 21.99 | 30,645,268 | -1.93(-8.06%) |
Sep 26, 2008 | 23.89 | 24.14 | 23.49 | 23.91 | 0 | -0.33(-1.38%) |
Sep 25, 2008 | 23.49 | 24.43 | 23.33 | 24.25 | 22,252,634 | +0.86(+3.66%) |
Sep 24, 2008 | 23.27 | 23.58 | 23.00 | 23.39 | 19,507,848 | +0.25(+1.10%) |
Sep 23, 2008 | 23.44 | 23.87 | 23.14 | 23.14 | 17,494,578 | -0.37(-1.56%) |
Sep 22, 2008 | 23.87 | 24.42 | 23.30 | 23.50 | 22,093,722 | -0.65(-2.70%) |
Sep 19, 2008 | 24.51 | 24.64 | 23.49 | 24.16 | 0 | +0.67(+2.84%) |
Sep 18, 2008 | 23.36 | 24.78 | 23.36 | 23.49 | 48,144,700 | +0.48(+2.08%) |
Sep 17, 2008 | 25.13 | 25.13 | 22.58 | 23.01 | 46,906,356 | -2.25(-8.91%) |
Sep 16, 2008 | 24.42 | 25.49 | 23.24 | 25.26 | 33,093,764 | +0.45(+1.80%) |
Sep 15, 2008 | 24.97 | 25.43 | 24.81 | 24.81 | 22,311,378 | -0.40(-1.60%) |
Sep 12, 2008 | 25.55 | 25.67 | 25.02 | 25.22 | 18,229,624 | -0.53(-2.06%) |
Sep 11, 2008 | 25.50 | 25.75 | 25.25 | 25.75 | 18,234,786 | +0.34(+1.35%) |
Sep 10, 2008 | 25.54 | 25.67 | 25.27 | 25.41 | 19,784,868 | -0.07(-0.29%) |
Sep 09, 2008 | 25.60 | 25.92 | 25.48 | 25.48 | 24,157,084 | -0.09(-0.36%) |
Sep 08, 2008 | 25.12 | 25.77 | 24.97 | 25.57 | 31,041,276 | +0.46(+1.81%) |
Sep 05, 2008 | 24.82 | 25.22 | 24.76 | 25.12 | 0 | +0.29(+1.18%) |
Sep 04, 2008 | 25.12 | 25.21 | 24.75 | 24.83 | 16,265,261 | -0.33(-1.29%) |
Sep 03, 2008 | 25.47 | 25.81 | 25.12 | 25.15 | 17,708,212 | -0.34(-1.35%) |
Sep 02, 2008 | 25.00 | 25.73 | 24.98 | 25.50 | 18,995,052 | +0.52(+2.07%) |
Aug 29, 2008 | 25.01 | 25.33 | 24.96 | 24.98 | 13,028,106 | -0.10(-0.41%) |
Aug 28, 2008 | 25.12 | 25.24 | 24.91 | 25.08 | 11,665,175 | -0.08(-0.33%) |
Aug 27, 2008 | 25.47 | 25.53 | 24.98 | 25.16 | 11,735,939 | -0.25(-0.99%) |
Aug 26, 2008 | 25.49 | 25.63 | 25.22 | 25.42 | 15,037,924 | -0.11(-0.42%) |
Aug 25, 2008 | 25.72 | 25.89 | 25.38 | 25.52 | 9,459,659 | -0.31(-1.19%) |
Aug 22, 2008 | 25.58 | 25.83 | 25.31 | 25.83 | 9,335,805 | +0.33(+1.30%) |
Aug 21, 2008 | 25.21 | 25.61 | 24.91 | 25.50 | 10,089,327 | +0.10(+0.38%) |
Aug 20, 2008 | 25.37 | 25.44 | 25.15 | 25.40 | 9,483,902 | +0.05(+0.18%) |
Aug 19, 2008 | 25.47 | 25.67 | 25.33 | 25.36 | 12,280,746 | -0.23(-0.91%) |
Aug 18, 2008 | 25.89 | 25.91 | 25.54 | 25.59 | 12,346,920 | -0.26(-1.01%) |
Aug 15, 2008 | 25.82 | 25.91 | 25.70 | 25.85 | 0 | +0.05(+0.18%) |
Aug 14, 2008 | 25.70 | 25.94 | 25.56 | 25.80 | 12,303,704 | -0.03(-0.13%) |
Aug 13, 2008 | 25.98 | 26.04 | 25.76 | 25.83 | 16,790,488 | -0.19(-0.73%) |
Aug 12, 2008 | 25.87 | 26.17 | 25.83 | 26.03 | 14,383,028 | +0.09(+0.36%) |
Aug 11, 2008 | 25.44 | 25.93 | 25.42 | 25.93 | 20,905,758 | +0.25(+0.98%) |
Aug 08, 2008 | 25.35 | 25.82 | 25.35 | 25.68 | 19,920,588 | +0.27(+1.04%) |
Aug 07, 2008 | 25.64 | 25.73 | 25.26 | 25.42 | 19,955,100 | -0.41(-1.60%) |
Aug 06, 2008 | 25.52 | 26.12 | 25.45 | 25.83 | 27,218,498 | +0.15(+0.60%) |
Aug 05, 2008 | 24.98 | 25.83 | 24.93 | 25.68 | 27,699,056 | +0.69(+2.76%) |
Aug 04, 2008 | 24.23 | 25.16 | 23.85 | 24.99 | 19,267,896 | +0.76(+3.15%) |