Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.78 | 20.99 | 20.21 | 20.93 | 3,323,063 | +0.11(+0.53%) |
Nov 26, 2008 | 19.91 | 20.84 | 19.74 | 20.82 | 6,064,120 | +0.56(+2.74%) |
Nov 25, 2008 | 22.10 | 22.21 | 20.09 | 20.27 | 10,646,418 | -1.63(-7.43%) |
Nov 24, 2008 | 22.59 | 23.48 | 21.40 | 21.89 | 11,272,963 | -1.80(-7.58%) |
Nov 21, 2008 | 23.49 | 24.38 | 22.23 | 23.69 | 8,179,140 | +0.56(+2.40%) |
Nov 20, 2008 | 23.84 | 24.55 | 23.02 | 23.13 | 5,611,166 | -0.99(-4.11%) |
Nov 19, 2008 | 24.52 | 24.98 | 24.13 | 24.13 | 5,841,555 | -0.42(-1.70%) |
Nov 18, 2008 | 24.59 | 24.88 | 24.11 | 24.55 | 5,098,479 | -0.05(-0.21%) |
Nov 17, 2008 | 24.56 | 25.41 | 24.26 | 24.60 | 4,062,969 | +0.08(+0.35%) |
Nov 14, 2008 | 25.03 | 25.41 | 24.51 | 24.51 | 0 | -0.86(-3.40%) |
Nov 13, 2008 | 24.02 | 25.37 | 23.54 | 25.37 | 5,597,492 | +1.42(+5.92%) |
Nov 12, 2008 | 23.82 | 24.41 | 23.81 | 23.96 | 4,286,542 | -0.25(-1.03%) |
Nov 11, 2008 | 24.15 | 24.49 | 23.87 | 24.21 | 2,825,021 | -0.16(-0.64%) |
Nov 10, 2008 | 24.71 | 25.37 | 24.04 | 24.36 | 2,889,029 | +0.05(+0.21%) |
Nov 07, 2008 | 24.28 | 24.47 | 23.89 | 24.31 | 2,947,070 | +0.27(+1.11%) |
Nov 06, 2008 | 24.87 | 25.22 | 23.94 | 24.04 | 3,438,633 | -0.97(-3.89%) |
Nov 05, 2008 | 25.21 | 25.76 | 24.92 | 25.02 | 3,090,417 | -0.43(-1.69%) |
Nov 04, 2008 | 25.21 | 25.52 | 25.16 | 25.45 | 3,176,745 | +0.48(+1.91%) |
Nov 03, 2008 | 24.78 | 25.08 | 24.73 | 24.97 | 2,323,219 | +0.18(+0.74%) |
Oct 31, 2008 | 24.68 | 25.15 | 24.34 | 24.79 | 0 | +0.01(+0.03%) |
Oct 30, 2008 | 24.95 | 25.05 | 24.49 | 24.78 | 3,911,066 | +0.33(+1.34%) |
Oct 29, 2008 | 25.48 | 25.68 | 24.41 | 24.45 | 5,648,326 | -1.01(-3.95%) |
Oct 28, 2008 | 23.81 | 25.46 | 23.48 | 25.46 | 6,104,609 | +2.00(+8.52%) |
Oct 27, 2008 | 23.14 | 24.29 | 22.86 | 23.46 | 4,356,350 | +0.08(+0.36%) |
Oct 24, 2008 | 22.91 | 23.94 | 22.89 | 23.38 | 3,647,166 | -0.79(-3.27%) |
Oct 23, 2008 | 23.75 | 24.73 | 23.58 | 24.17 | 7,245,271 | +0.65(+2.75%) |
Oct 22, 2008 | 23.89 | 24.04 | 23.17 | 23.52 | 5,334,264 | -0.50(-2.07%) |
Oct 21, 2008 | 23.97 | 24.54 | 23.93 | 24.02 | 3,668,010 | +0.08(+0.33%) |
Oct 20, 2008 | 24.11 | 24.15 | 23.65 | 23.94 | 3,616,407 | -0.10(-0.41%) |
Oct 17, 2008 | 23.16 | 24.73 | 23.01 | 24.04 | 0 | +0.54(+2.31%) |
Oct 16, 2008 | 22.70 | 23.54 | 22.27 | 23.49 | 7,743,839 | +0.84(+3.72%) |
Oct 15, 2008 | 23.28 | 23.56 | 22.61 | 22.65 | 6,158,430 | -0.86(-3.67%) |
Oct 14, 2008 | 23.51 | 24.17 | 23.48 | 23.51 | 6,293,735 | +0.23(+0.98%) |
Oct 13, 2008 | 22.87 | 23.64 | 22.87 | 23.28 | 6,557,004 | +1.00(+4.48%) |
Oct 10, 2008 | 21.19 | 23.00 | 21.19 | 22.29 | 10,293,411 | -0.35(-1.53%) |
Oct 09, 2008 | 24.57 | 24.83 | 22.61 | 22.63 | 6,501,181 | -2.08(-8.41%) |
Oct 08, 2008 | 25.17 | 25.79 | 24.49 | 24.71 | 5,836,639 | -0.55(-2.17%) |
Oct 07, 2008 | 25.57 | 25.96 | 25.24 | 25.26 | 5,681,251 | -0.18(-0.69%) |
Oct 06, 2008 | 25.68 | 26.00 | 25.21 | 25.43 | 6,525,956 | -0.45(-1.74%) |
Oct 03, 2008 | 25.88 | 26.36 | 25.69 | 25.88 | 0 | +0.10(+0.41%) |
Oct 02, 2008 | 26.05 | 26.16 | 25.56 | 25.78 | 6,724,779 | -0.44(-1.69%) |
Oct 01, 2008 | 25.17 | 26.68 | 24.89 | 26.22 | 9,414,048 | +1.01(+4.02%) |
Sep 30, 2008 | 25.02 | 25.52 | 24.76 | 25.21 | 6,193,232 | +0.56(+2.25%) |
Sep 29, 2008 | 24.40 | 25.20 | 24.26 | 24.66 | 5,803,707 | +0.08(+0.32%) |
Sep 26, 2008 | 24.55 | 24.76 | 24.40 | 24.58 | 0 | -0.18(-0.74%) |
Sep 25, 2008 | 24.66 | 24.97 | 24.58 | 24.76 | 2,426,168 | +0.18(+0.74%) |
Sep 24, 2008 | 24.81 | 24.84 | 24.38 | 24.58 | 1,688,330 | -0.15(-0.61%) |
Sep 23, 2008 | 24.47 | 26.16 | 24.47 | 24.73 | 3,393,851 | +0.26(+1.07%) |
Sep 22, 2008 | 25.04 | 25.10 | 24.47 | 24.47 | 1,801,506 | -0.74(-2.95%) |
Sep 19, 2008 | 25.48 | 25.48 | 24.60 | 25.21 | 0 | +0.12(+0.47%) |
Sep 18, 2008 | 25.02 | 25.40 | 24.56 | 25.09 | 4,683,474 | +0.15(+0.60%) |
Sep 17, 2008 | 24.92 | 25.79 | 24.78 | 24.94 | 4,880,077 | -0.31(-1.22%) |
Sep 16, 2008 | 25.37 | 25.62 | 24.72 | 25.25 | 4,455,098 | -0.35(-1.38%) |
Sep 15, 2008 | 25.27 | 26.04 | 25.10 | 25.60 | 5,498,868 | +0.00(+0.00%) |
Sep 12, 2008 | 25.42 | 25.62 | 24.84 | 25.60 | 5,694,750 | +0.13(+0.51%) |
Sep 11, 2008 | 25.31 | 25.47 | 24.49 | 25.47 | 4,942,591 | +0.93(+3.78%) |
Sep 10, 2008 | 24.49 | 24.79 | 24.40 | 24.55 | 3,010,791 | +0.08(+0.35%) |
Sep 09, 2008 | 24.56 | 25.11 | 24.46 | 24.46 | 4,499,007 | -0.11(-0.45%) |
Sep 08, 2008 | 24.55 | 24.60 | 24.22 | 24.57 | 2,858,061 | +0.65(+2.70%) |
Sep 05, 2008 | 23.58 | 23.98 | 23.57 | 23.92 | 0 | +0.26(+1.10%) |
Sep 04, 2008 | 23.68 | 24.00 | 23.60 | 23.66 | 2,301,929 | -0.20(-0.85%) |
Sep 03, 2008 | 24.41 | 24.41 | 23.86 | 23.87 | 3,488,480 | -0.57(-2.33%) |