Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.53 | 19.56 | 18.37 | 19.20 | 6,095,718 | +0.29(+1.55%) |
Oct 30, 2008 | 19.22 | 19.44 | 18.37 | 18.91 | 8,982,531 | +0.09(+0.47%) |
Oct 29, 2008 | 18.49 | 19.54 | 17.86 | 18.82 | 11,206,107 | +0.42(+2.30%) |
Oct 28, 2008 | 17.80 | 18.49 | 17.17 | 18.39 | 15,774,723 | +1.17(+6.79%) |
Oct 27, 2008 | 17.23 | 18.27 | 17.12 | 17.22 | 10,863,180 | -0.41(-2.31%) |
Oct 24, 2008 | 17.25 | 18.88 | 17.16 | 17.63 | 19,809,972 | -1.67(-8.64%) |
Oct 23, 2008 | 19.34 | 19.68 | 18.35 | 19.30 | 10,172,862 | +0.07(+0.35%) |
Oct 22, 2008 | 19.45 | 19.89 | 18.73 | 19.23 | 9,209,394 | -0.79(-3.96%) |
Oct 21, 2008 | 21.04 | 21.33 | 20.00 | 20.02 | 9,987,957 | -1.54(-7.16%) |
Oct 20, 2008 | 21.50 | 21.71 | 20.76 | 21.57 | 7,953,876 | +0.55(+2.64%) |
Oct 17, 2008 | 21.54 | 22.22 | 19.24 | 21.01 | 32,520,456 | -2.85(-11.95%) |
Oct 16, 2008 | 21.70 | 23.89 | 20.71 | 23.87 | 17,412,606 | +2.74(+12.98%) |
Oct 15, 2008 | 23.68 | 24.86 | 21.11 | 21.12 | 14,455,206 | -3.80(-15.25%) |
Oct 14, 2008 | 25.36 | 25.74 | 24.28 | 24.92 | 16,491,942 | +1.33(+5.64%) |
Oct 13, 2008 | 21.56 | 23.70 | 21.13 | 23.59 | 10,701,144 | +4.15(+21.33%) |
Oct 10, 2008 | 17.55 | 20.70 | 17.03 | 19.45 | 17,706,420 | +0.24(+1.25%) |
Oct 09, 2008 | 21.78 | 21.89 | 18.90 | 19.21 | 9,506,448 | -1.98(-9.33%) |
Oct 08, 2008 | 19.89 | 21.74 | 18.96 | 21.18 | 12,629,403 | +0.71(+3.46%) |
Oct 07, 2008 | 22.28 | 22.36 | 20.40 | 20.47 | 12,979,557 | -1.43(-6.52%) |
Oct 06, 2008 | 24.11 | 24.11 | 20.73 | 21.90 | 17,941,536 | -3.18(-12.66%) |
Oct 03, 2008 | 25.88 | 26.97 | 24.73 | 25.08 | 7,194,564 | -0.33(-1.29%) |
Oct 02, 2008 | 26.03 | 26.50 | 25.31 | 25.41 | 8,139,573 | -0.88(-3.34%) |
Oct 01, 2008 | 26.44 | 27.36 | 25.97 | 26.28 | 8,456,481 | -0.49(-1.84%) |
Sep 30, 2008 | 28.46 | 28.83 | 25.13 | 26.78 | 15,299,631 | -1.16(-4.14%) |
Sep 29, 2008 | 30.01 | 30.21 | 27.78 | 27.93 | 7,360,659 | -2.62(-8.59%) |
Sep 26, 2008 | 30.50 | 30.89 | 29.89 | 30.56 | 7,280,640 | -0.72(-2.32%) |
Sep 25, 2008 | 31.56 | 31.89 | 30.76 | 31.28 | 4,806,207 | -0.10(-0.33%) |
Sep 24, 2008 | 31.11 | 31.55 | 30.72 | 31.38 | 2,567,502 | +0.43(+1.39%) |
Sep 23, 2008 | 31.23 | 31.70 | 30.81 | 30.95 | 4,694,994 | -0.21(-0.68%) |
Sep 22, 2008 | 31.93 | 32.24 | 31.12 | 31.17 | 4,365,801 | -1.13(-3.51%) |
Sep 19, 2008 | 31.67 | 32.56 | 30.95 | 32.30 | 10,132,299 | +1.69(+5.51%) |
Sep 18, 2008 | 30.87 | 31.31 | 29.52 | 30.61 | 9,152,055 | +0.28(+0.92%) |
Sep 17, 2008 | 30.30 | 31.40 | 29.98 | 30.34 | 6,654,294 | -0.53(-1.71%) |
Sep 16, 2008 | 29.46 | 30.97 | 29.46 | 30.86 | 5,538,852 | +0.90(+3.00%) |
Sep 15, 2008 | 30.09 | 30.89 | 29.79 | 29.96 | 7,061,094 | -0.95(-3.06%) |
Sep 12, 2008 | 30.56 | 31.03 | 30.53 | 30.91 | 3,929,373 | +0.06(+0.19%) |
Sep 11, 2008 | 29.89 | 30.89 | 29.37 | 30.85 | 5,305,041 | +0.41(+1.36%) |
Sep 10, 2008 | 30.33 | 30.87 | 29.76 | 30.44 | 6,895,008 | +0.65(+2.17%) |
Sep 09, 2008 | 30.16 | 31.08 | 29.79 | 29.79 | 6,758,712 | -0.37(-1.24%) |
Sep 08, 2008 | 31.00 | 31.16 | 29.77 | 30.16 | 5,729,913 | +0.29(+0.97%) |
Sep 05, 2008 | 29.83 | 30.14 | 28.83 | 29.87 | 8,205,066 | -0.51(-1.69%) |
Sep 04, 2008 | 32.03 | 32.22 | 30.36 | 30.39 | 7,832,862 | -1.88(-5.84%) |
Sep 03, 2008 | 32.43 | 32.74 | 31.82 | 32.27 | 5,236,380 | -0.35(-1.07%) |
Sep 02, 2008 | 33.26 | 33.78 | 32.59 | 32.62 | 7,108,173 | -0.19(-0.57%) |
Aug 29, 2008 | 32.97 | 33.36 | 32.76 | 32.81 | 3,393,477 | -0.46(-1.39%) |
Aug 28, 2008 | 33.06 | 33.61 | 33.05 | 33.27 | 2,923,506 | +0.09(+0.27%) |
Aug 27, 2008 | 32.98 | 33.54 | 32.84 | 33.18 | 2,841,696 | +0.10(+0.29%) |
Aug 26, 2008 | 33.11 | 33.48 | 32.74 | 33.08 | 2,963,601 | -0.07(-0.22%) |
Aug 25, 2008 | 33.38 | 33.66 | 32.99 | 33.16 | 2,931,462 | -0.55(-1.62%) |
Aug 22, 2008 | 33.62 | 34.11 | 33.47 | 33.70 | 3,589,227 | +0.29(+0.86%) |
Aug 21, 2008 | 33.32 | 34.04 | 33.17 | 33.41 | 2,897,118 | -0.04(-0.12%) |
Aug 20, 2008 | 33.50 | 33.60 | 33.02 | 33.45 | 3,560,913 | -0.03(-0.09%) |
Aug 19, 2008 | 32.54 | 33.91 | 32.50 | 33.48 | 6,702,885 | +0.92(+2.84%) |
Aug 18, 2008 | 33.44 | 33.44 | 32.06 | 32.56 | 5,278,563 | -0.68(-2.06%) |
Aug 15, 2008 | 33.76 | 33.80 | 32.93 | 33.24 | 4,815,063 | -0.57(-1.67%) |
Aug 14, 2008 | 33.62 | 34.19 | 33.48 | 33.81 | 3,827,223 | -0.01(-0.04%) |
Aug 13, 2008 | 34.10 | 34.22 | 33.36 | 33.82 | 3,665,142 | -0.18(-0.53%) |
Aug 12, 2008 | 34.34 | 34.36 | 33.84 | 34.00 | 3,165,930 | -0.25(-0.73%) |
Aug 11, 2008 | 33.58 | 34.44 | 33.55 | 34.25 | 3,896,658 | -0.00(-0.00%) |
Aug 08, 2008 | 33.69 | 34.42 | 33.54 | 34.25 | 4,351,032 | +0.58(+1.74%) |
Aug 07, 2008 | 34.37 | 34.37 | 33.51 | 33.67 | 6,335,577 | -0.87(-2.51%) |
Aug 06, 2008 | 33.94 | 34.96 | 33.62 | 34.53 | 7,184,763 | +0.30(+0.89%) |
Aug 05, 2008 | 33.71 | 34.26 | 33.42 | 34.23 | 5,266,422 | +0.91(+2.73%) |
Aug 04, 2008 | 33.32 | 33.98 | 32.78 | 33.32 | 6,741,756 | -0.06(-0.18%) |