Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.98 | 32.64 | 31.34 | 31.65 | 1,371,108 | +0.11(+0.36%) |
Nov 26, 2008 | 30.48 | 31.65 | 30.36 | 31.53 | 2,499,718 | +0.61(+1.98%) |
Nov 25, 2008 | 31.95 | 32.02 | 30.01 | 30.92 | 3,213,822 | -0.70(-2.23%) |
Nov 24, 2008 | 31.46 | 32.02 | 30.72 | 31.63 | 2,820,172 | +0.80(+2.61%) |
Nov 21, 2008 | 30.92 | 31.06 | 28.95 | 30.82 | 3,942,717 | +0.56(+1.86%) |
Nov 20, 2008 | 31.12 | 32.20 | 30.10 | 30.26 | 5,209,212 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.74 | 31.14 | 2,998,293 | +0.52(+1.70%) |
Nov 18, 2008 | 29.01 | 30.62 | 28.96 | 30.62 | 2,931,656 | +0.94(+3.16%) |
Nov 17, 2008 | 30.26 | 30.27 | 28.84 | 29.68 | 2,634,338 | -0.60(-1.97%) |
Nov 14, 2008 | 29.80 | 30.93 | 29.54 | 30.28 | 2,848,075 | -0.43(-1.41%) |
Nov 13, 2008 | 28.67 | 30.72 | 28.11 | 30.72 | 2,784,426 | +2.04(+7.12%) |
Nov 12, 2008 | 29.29 | 29.31 | 28.12 | 28.67 | 1,825,583 | -1.06(-3.57%) |
Nov 11, 2008 | 29.79 | 30.41 | 29.05 | 29.73 | 1,912,571 | -0.34(-1.14%) |
Nov 10, 2008 | 30.05 | 30.94 | 29.50 | 30.07 | 1,668,101 | -0.12(-0.40%) |
Nov 07, 2008 | 30.17 | 30.25 | 29.31 | 30.20 | 1,475,191 | +0.60(+2.04%) |
Nov 06, 2008 | 30.99 | 30.99 | 29.41 | 29.59 | 3,076,660 | -0.14(-0.48%) |
Nov 05, 2008 | 27.00 | 30.52 | 26.96 | 29.73 | 6,126,923 | +2.28(+8.29%) |
Nov 04, 2008 | 26.72 | 27.61 | 26.25 | 27.46 | 3,377,616 | +1.41(+5.41%) |
Nov 03, 2008 | 27.73 | 27.73 | 25.71 | 26.05 | 3,161,120 | -0.54(-2.03%) |
Oct 31, 2008 | 27.82 | 28.07 | 26.03 | 26.59 | 2,942,340 | -1.20(-4.33%) |
Oct 30, 2008 | 27.81 | 29.06 | 27.49 | 27.79 | 1,819,615 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.17 | 27.03 | 27.34 | 1,615,308 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.64 | 24.91 | 27.64 | 3,529,203 | +2.44(+9.69%) |
Oct 27, 2008 | 26.88 | 26.93 | 25.20 | 25.20 | 2,867,170 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.67 | 25.34 | 27.14 | 2,547,733 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.96 | 27.51 | 28.57 | 3,961,001 | +0.79(+2.84%) |
Oct 22, 2008 | 27.20 | 27.91 | 26.64 | 27.78 | 2,998,301 | +0.16(+0.59%) |
Oct 21, 2008 | 27.87 | 28.25 | 27.25 | 27.62 | 2,186,812 | -0.53(-1.87%) |
Oct 20, 2008 | 27.78 | 28.16 | 27.14 | 28.15 | 1,647,043 | +0.74(+2.70%) |
Oct 17, 2008 | 26.13 | 28.09 | 26.13 | 27.41 | 2,292,090 | +0.06(+0.23%) |
Oct 16, 2008 | 25.68 | 27.59 | 25.56 | 27.34 | 2,490,404 | +1.73(+6.75%) |
Oct 15, 2008 | 27.87 | 27.87 | 25.50 | 25.61 | 2,343,753 | -2.54(-9.02%) |
Oct 14, 2008 | 30.64 | 30.64 | 27.36 | 28.15 | 2,619,602 | -1.45(-4.90%) |
Oct 13, 2008 | 27.80 | 29.61 | 26.84 | 29.61 | 3,382,347 | +2.85(+10.64%) |
Oct 10, 2008 | 28.47 | 29.33 | 25.70 | 26.76 | 4,207,147 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.82 | 2,812,526 | -1.39(-4.62%) |
Oct 08, 2008 | 30.62 | 31.38 | 29.31 | 30.22 | 2,376,038 | -0.83(-2.68%) |
Oct 07, 2008 | 32.36 | 32.52 | 31.05 | 31.05 | 2,352,070 | -1.02(-3.17%) |
Oct 06, 2008 | 31.53 | 33.18 | 31.43 | 32.07 | 2,984,272 | -0.94(-2.85%) |
Oct 03, 2008 | 33.30 | 34.12 | 32.91 | 33.01 | 2,907,023 | -0.09(-0.26%) |
Oct 02, 2008 | 33.88 | 34.07 | 32.68 | 33.09 | 1,520,452 | -0.88(-2.60%) |
Oct 01, 2008 | 32.95 | 34.11 | 32.84 | 33.97 | 1,748,992 | +0.70(+2.12%) |
Sep 30, 2008 | 32.25 | 33.32 | 31.98 | 33.27 | 1,913,084 | +1.39(+4.38%) |
Sep 29, 2008 | 32.90 | 33.82 | 31.51 | 31.88 | 3,418,826 | -1.15(-3.49%) |
Sep 26, 2008 | 32.74 | 33.26 | 32.73 | 33.03 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.21 | 33.31 | 32.43 | 32.93 | 2,150,766 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.57 | 32.50 | 33.04 | 1,595,116 | -0.29(-0.88%) |
Sep 23, 2008 | 33.45 | 34.12 | 33.31 | 33.33 | 1,216,385 | -0.09(-0.26%) |
Sep 22, 2008 | 33.87 | 34.25 | 33.28 | 33.42 | 1,370,230 | -0.57(-1.67%) |
Sep 19, 2008 | 35.52 | 35.90 | 33.66 | 33.99 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.18 | 34.96 | 33.90 | 34.64 | 2,345,373 | +0.48(+1.40%) |
Sep 17, 2008 | 34.43 | 34.85 | 34.00 | 34.16 | 2,311,766 | -0.60(-1.74%) |
Sep 16, 2008 | 34.49 | 35.21 | 33.60 | 34.76 | 2,091,438 | +0.38(+1.12%) |
Sep 15, 2008 | 33.15 | 35.53 | 33.15 | 34.38 | 2,084,358 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.93 | 34.32 | 34.89 | 1,357,277 | +0.04(+0.12%) |
Sep 11, 2008 | 34.50 | 34.84 | 33.95 | 34.84 | 2,103,183 | +0.20(+0.58%) |
Sep 10, 2008 | 35.32 | 35.32 | 34.49 | 34.64 | 2,388,381 | -0.58(-1.66%) |
Sep 09, 2008 | 34.69 | 35.68 | 34.49 | 35.23 | 3,038,300 | +0.68(+1.96%) |
Sep 08, 2008 | 33.73 | 35.45 | 33.73 | 34.55 | 2,172,087 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.44 | 33.26 | 34.37 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.29 | 33.35 | 33.55 | 1,779,136 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.63 | 34.00 | 2,341,775 | -0.33(-0.95%) |