Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.50 | 24.31 | 23.50 | 24.31 | 2,041,869 | +0.46(+1.94%) |
Nov 26, 2008 | 22.31 | 23.89 | 22.28 | 23.84 | 5,403,215 | +1.01(+4.43%) |
Nov 25, 2008 | 23.62 | 23.68 | 22.23 | 22.83 | 7,401,131 | -0.19(-0.84%) |
Nov 24, 2008 | 22.09 | 23.58 | 21.98 | 23.02 | 9,006,374 | +1.30(+6.00%) |
Nov 21, 2008 | 21.20 | 21.89 | 20.45 | 21.72 | 10,586,170 | +1.03(+4.99%) |
Nov 20, 2008 | 21.77 | 22.55 | 20.51 | 20.69 | 10,196,529 | -1.40(-6.35%) |
Nov 19, 2008 | 23.35 | 23.73 | 21.90 | 22.09 | 6,470,810 | -1.30(-5.54%) |
Nov 18, 2008 | 22.79 | 23.84 | 22.45 | 23.39 | 6,380,807 | +0.46(+1.99%) |
Nov 17, 2008 | 22.41 | 23.67 | 22.11 | 22.93 | 7,908,976 | +0.25(+1.10%) |
Nov 14, 2008 | 23.62 | 24.08 | 22.53 | 22.68 | 0 | -1.40(-5.80%) |
Nov 13, 2008 | 22.26 | 24.19 | 21.37 | 24.08 | 6,168,551 | +1.99(+9.03%) |
Nov 12, 2008 | 22.55 | 23.02 | 21.94 | 22.08 | 6,327,363 | -0.90(-3.91%) |
Nov 11, 2008 | 23.20 | 23.70 | 22.61 | 22.98 | 5,106,715 | -0.61(-2.57%) |
Nov 10, 2008 | 23.97 | 24.29 | 23.28 | 23.59 | 4,250,763 | +0.14(+0.61%) |
Nov 07, 2008 | 22.88 | 23.44 | 22.61 | 23.44 | 4,755,860 | +0.75(+3.30%) |
Nov 06, 2008 | 23.63 | 23.92 | 22.57 | 22.70 | 5,637,224 | -1.14(-4.78%) |
Nov 05, 2008 | 24.39 | 24.94 | 23.75 | 23.84 | 4,219,268 | -0.88(-3.57%) |
Nov 04, 2008 | 24.59 | 24.77 | 23.79 | 24.72 | 3,746,818 | +0.87(+3.64%) |
Nov 03, 2008 | 23.93 | 23.98 | 23.57 | 23.85 | 4,712,697 | +0.06(+0.27%) |
Oct 31, 2008 | 24.83 | 24.83 | 23.33 | 23.79 | 5,198,835 | +0.18(+0.75%) |
Oct 30, 2008 | 23.54 | 24.40 | 22.93 | 23.61 | 5,376,410 | +0.70(+3.05%) |
Oct 29, 2008 | 22.72 | 24.14 | 22.32 | 22.91 | 7,632,518 | +0.05(+0.22%) |
Oct 28, 2008 | 21.05 | 22.90 | 20.30 | 22.86 | 8,595,383 | +2.38(+11.62%) |
Oct 27, 2008 | 21.48 | 21.69 | 20.35 | 20.48 | 8,247,849 | -1.25(-5.74%) |
Oct 24, 2008 | 21.09 | 22.45 | 20.50 | 21.73 | 5,055,023 | -1.05(-4.60%) |
Oct 23, 2008 | 23.22 | 23.54 | 21.57 | 22.78 | 7,725,500 | -0.20(-0.87%) |
Oct 22, 2008 | 24.21 | 24.46 | 22.18 | 22.97 | 7,387,089 | -1.88(-7.57%) |
Oct 21, 2008 | 24.68 | 25.41 | 24.24 | 24.86 | 6,588,620 | +0.29(+1.19%) |
Oct 20, 2008 | 24.51 | 24.77 | 23.63 | 24.56 | 6,644,718 | +0.36(+1.47%) |
Oct 17, 2008 | 24.29 | 25.38 | 24.08 | 24.21 | 7,402,028 | -0.97(-3.85%) |
Oct 16, 2008 | 25.48 | 25.48 | 23.23 | 25.18 | 9,069,590 | +1.18(+4.93%) |
Oct 15, 2008 | 26.45 | 26.45 | 23.84 | 23.99 | 5,854,885 | -2.56(-9.63%) |
Oct 14, 2008 | 27.82 | 29.27 | 25.72 | 26.55 | 8,322,521 | -0.18(-0.67%) |
Oct 13, 2008 | 24.44 | 26.73 | 24.24 | 26.73 | 8,634,602 | +3.08(+13.05%) |
Oct 10, 2008 | 23.52 | 25.23 | 22.08 | 23.64 | 0 | -1.29(-5.17%) |
Oct 09, 2008 | 25.73 | 25.95 | 24.22 | 24.93 | 11,026,675 | -0.29(-1.13%) |
Oct 08, 2008 | 25.10 | 26.93 | 24.93 | 25.22 | 9,436,897 | -0.53(-2.07%) |
Oct 07, 2008 | 27.15 | 28.10 | 25.72 | 25.75 | 9,889,389 | -2.10(-7.54%) |
Oct 06, 2008 | 27.87 | 28.24 | 26.42 | 27.85 | 7,196,973 | -0.90(-3.15%) |
Oct 03, 2008 | 30.20 | 30.67 | 28.76 | 28.76 | 0 | -1.05(-3.51%) |
Oct 02, 2008 | 30.23 | 30.24 | 28.92 | 29.81 | 9,080,603 | -0.55(-1.81%) |
Oct 01, 2008 | 31.07 | 31.27 | 29.93 | 30.36 | 6,291,585 | -1.31(-4.14%) |
Sep 30, 2008 | 31.05 | 31.85 | 30.67 | 31.67 | 5,973,961 | +1.18(+3.85%) |
Sep 29, 2008 | 31.41 | 31.67 | 29.88 | 30.49 | 7,415,273 | -1.40(-4.40%) |
Sep 26, 2008 | 31.54 | 32.01 | 31.15 | 31.89 | 0 | -0.22(-0.69%) |
Sep 25, 2008 | 32.61 | 32.93 | 32.09 | 32.11 | 5,035,740 | -0.24(-0.75%) |
Sep 24, 2008 | 32.81 | 33.25 | 32.15 | 32.36 | 3,252,358 | -0.38(-1.17%) |
Sep 23, 2008 | 33.66 | 34.19 | 32.72 | 32.74 | 4,052,586 | -0.79(-2.36%) |
Sep 22, 2008 | 34.38 | 34.55 | 32.59 | 33.53 | 3,775,034 | -1.22(-3.51%) |
Sep 19, 2008 | 34.99 | 35.72 | 33.98 | 34.75 | 0 | +1.47(+4.41%) |
Sep 18, 2008 | 32.48 | 33.72 | 31.01 | 33.28 | 9,959,687 | +1.21(+3.78%) |
Sep 17, 2008 | 32.81 | 33.04 | 32.06 | 32.07 | 8,541,360 | -1.41(-4.21%) |
Sep 16, 2008 | 32.62 | 33.65 | 32.19 | 33.48 | 7,800,328 | +0.36(+1.08%) |
Sep 15, 2008 | 33.03 | 34.09 | 33.03 | 33.13 | 6,785,702 | -0.83(-2.45%) |
Sep 12, 2008 | 34.05 | 34.24 | 33.41 | 33.96 | 5,004,597 | -0.23(-0.67%) |
Sep 11, 2008 | 34.07 | 34.20 | 33.38 | 34.19 | 10,763,930 | -0.14(-0.42%) |
Sep 10, 2008 | 34.25 | 34.69 | 34.15 | 34.33 | 5,553,076 | +0.14(+0.40%) |
Sep 09, 2008 | 35.11 | 35.31 | 34.17 | 34.19 | 7,640,170 | -0.92(-2.62%) |
Sep 08, 2008 | 34.84 | 35.30 | 34.54 | 35.11 | 5,716,296 | +0.98(+2.88%) |
Sep 05, 2008 | 33.89 | 34.25 | 33.55 | 34.13 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 34.90 | 34.91 | 33.98 | 34.14 | 5,381,119 | -1.10(-3.13%) |
Sep 03, 2008 | 35.26 | 35.46 | 34.86 | 35.24 | 3,579,151 | -0.04(-0.12%) |