Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.34 | 26.69 | 26.08 | 26.60 | 1,597,350 | -1.17(-4.21%) |
Nov 26, 2008 | 26.71 | 27.99 | 26.70 | 27.77 | 3,332,452 | +0.09(+0.31%) |
Nov 25, 2008 | 28.71 | 28.71 | 27.09 | 27.69 | 6,687,349 | +0.86(+3.22%) |
Nov 24, 2008 | 25.70 | 27.08 | 25.52 | 26.82 | 3,993,123 | +2.55(+10.50%) |
Nov 21, 2008 | 24.53 | 24.53 | 22.89 | 24.27 | 5,465,844 | +1.13(+4.88%) |
Nov 20, 2008 | 24.11 | 24.76 | 22.98 | 23.14 | 4,518,378 | -1.39(-5.68%) |
Nov 19, 2008 | 25.90 | 26.24 | 24.50 | 24.54 | 3,244,266 | -1.36(-5.24%) |
Nov 18, 2008 | 26.14 | 26.35 | 25.15 | 25.89 | 3,726,785 | -0.38(-1.45%) |
Nov 17, 2008 | 26.71 | 27.05 | 26.08 | 26.28 | 3,842,416 | -1.18(-4.31%) |
Nov 14, 2008 | 27.68 | 28.51 | 27.35 | 27.46 | 0 | -0.83(-2.92%) |
Nov 13, 2008 | 26.28 | 28.43 | 25.63 | 28.29 | 5,526,552 | +1.87(+7.08%) |
Nov 12, 2008 | 26.97 | 27.10 | 26.22 | 26.42 | 5,671,139 | -0.35(-1.31%) |
Nov 11, 2008 | 27.41 | 27.46 | 26.35 | 26.77 | 2,697,197 | -1.29(-4.61%) |
Nov 10, 2008 | 28.86 | 28.93 | 27.62 | 28.06 | 1,861,469 | +0.16(+0.56%) |
Nov 07, 2008 | 27.45 | 28.25 | 27.16 | 27.90 | 0 | +1.29(+4.83%) |
Nov 06, 2008 | 28.18 | 28.36 | 26.37 | 26.62 | 4,014,100 | -1.88(-6.59%) |
Nov 05, 2008 | 29.91 | 30.29 | 28.45 | 28.50 | 4,031,415 | -1.41(-4.72%) |
Nov 04, 2008 | 29.42 | 30.03 | 29.08 | 29.91 | 3,675,884 | +2.06(+7.42%) |
Nov 03, 2008 | 27.53 | 28.36 | 27.52 | 27.84 | 4,633,021 | +0.31(+1.13%) |
Oct 31, 2008 | 26.92 | 27.92 | 26.68 | 27.53 | 0 | +0.20(+0.74%) |
Oct 30, 2008 | 27.27 | 27.41 | 26.55 | 27.33 | 3,000,853 | +0.91(+3.45%) |
Oct 29, 2008 | 26.26 | 27.23 | 25.99 | 26.42 | 3,423,039 | +1.45(+5.81%) |
Oct 28, 2008 | 23.71 | 25.06 | 22.84 | 24.97 | 4,973,654 | +1.42(+6.02%) |
Oct 27, 2008 | 23.44 | 24.30 | 23.10 | 23.55 | 3,638,073 | -1.83(-7.22%) |
Oct 24, 2008 | 23.80 | 26.02 | 23.70 | 25.38 | 0 | -1.92(-7.02%) |
Oct 23, 2008 | 26.48 | 27.48 | 26.17 | 27.30 | 3,350,958 | +0.59(+2.22%) |
Oct 22, 2008 | 27.17 | 27.38 | 26.05 | 26.70 | 2,957,286 | -0.91(-3.30%) |
Oct 21, 2008 | 27.23 | 28.44 | 27.23 | 27.62 | 2,012,563 | -1.71(-5.82%) |
Oct 20, 2008 | 28.88 | 29.32 | 28.43 | 29.32 | 2,145,097 | +1.39(+4.99%) |
Oct 17, 2008 | 28.32 | 29.03 | 27.68 | 27.93 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.34 | 28.03 | 26.20 | 28.03 | 5,398,854 | +1.75(+6.64%) |
Oct 15, 2008 | 28.07 | 28.23 | 26.10 | 26.28 | 3,836,582 | -3.76(-12.50%) |
Oct 14, 2008 | 30.73 | 30.95 | 29.41 | 30.04 | 6,019,110 | -0.27(-0.90%) |
Oct 13, 2008 | 28.31 | 30.31 | 28.14 | 30.31 | 4,823,724 | +3.92(+14.85%) |
Oct 10, 2008 | 25.14 | 27.66 | 24.76 | 26.39 | 0 | -0.69(-2.56%) |
Oct 09, 2008 | 28.17 | 28.87 | 27.00 | 27.09 | 4,300,451 | -1.21(-4.27%) |
Oct 08, 2008 | 29.45 | 30.44 | 28.12 | 28.29 | 8,698,538 | -0.20(-0.71%) |
Oct 07, 2008 | 29.18 | 30.63 | 28.29 | 28.50 | 9,774,723 | -2.42(-7.84%) |
Oct 06, 2008 | 34.20 | 34.48 | 29.30 | 30.92 | 12,450,166 | -4.65(-13.08%) |
Oct 03, 2008 | 36.55 | 37.61 | 35.57 | 35.57 | 0 | -2.49(-6.55%) |
Oct 02, 2008 | 38.99 | 39.08 | 37.79 | 38.07 | 6,703,680 | -2.34(-5.79%) |
Oct 01, 2008 | 40.42 | 41.18 | 39.84 | 40.40 | 5,703,552 | -1.23(-2.96%) |
Sep 30, 2008 | 40.96 | 41.75 | 40.81 | 41.63 | 5,793,373 | -0.68(-1.60%) |
Sep 29, 2008 | 43.82 | 44.06 | 41.63 | 42.31 | 4,289,619 | -2.48(-5.53%) |
Sep 26, 2008 | 44.42 | 44.81 | 44.28 | 44.79 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.33 | 45.48 | 44.69 | 44.87 | 1,578,945 | +0.32(+0.72%) |
Sep 24, 2008 | 45.47 | 45.49 | 44.21 | 44.55 | 2,314,420 | +0.05(+0.10%) |
Sep 23, 2008 | 44.74 | 45.05 | 44.11 | 44.50 | 3,202,262 | -0.21(-0.47%) |
Sep 22, 2008 | 45.05 | 45.16 | 44.34 | 44.71 | 2,602,627 | -0.58(-1.29%) |
Sep 19, 2008 | 44.77 | 46.12 | 39.55 | 45.30 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.81 | 43.99 | 42.17 | 43.78 | 5,909,610 | +1.18(+2.76%) |
Sep 17, 2008 | 43.08 | 43.37 | 42.09 | 42.60 | 5,136,841 | -1.34(-3.05%) |
Sep 16, 2008 | 42.99 | 44.06 | 42.93 | 43.94 | 10,840,062 | +1.85(+4.39%) |
Sep 15, 2008 | 41.97 | 42.47 | 41.35 | 42.09 | 6,703,657 | +0.65(+1.56%) |
Sep 12, 2008 | 41.07 | 41.61 | 40.78 | 41.45 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.83 | 41.25 | 39.66 | 41.19 | 5,464,539 | +0.52(+1.28%) |
Sep 10, 2008 | 41.12 | 41.16 | 40.56 | 40.67 | 1,926,063 | -0.09(-0.21%) |
Sep 09, 2008 | 41.05 | 41.46 | 40.75 | 40.75 | 3,623,563 | -1.23(-2.93%) |
Sep 08, 2008 | 42.46 | 42.47 | 41.53 | 41.98 | 2,682,979 | -0.25(-0.59%) |
Sep 05, 2008 | 41.96 | 42.29 | 41.62 | 42.23 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.11 | 43.37 | 42.50 | 42.78 | 4,366,160 | -0.80(-1.84%) |
Sep 03, 2008 | 43.36 | 43.67 | 43.26 | 43.58 | 2,002,450 | +0.47(+1.08%) |