Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.48 | 21.68 | 20.48 | 21.23 | 10,953,927 | +0.62(+3.02%) |
Oct 30, 2008 | 20.69 | 20.77 | 20.25 | 20.60 | 11,732,220 | +0.50(+2.50%) |
Oct 29, 2008 | 20.91 | 21.13 | 19.98 | 20.10 | 14,627,336 | -0.85(-4.04%) |
Oct 28, 2008 | 19.50 | 21.01 | 18.77 | 20.95 | 13,280,473 | +1.87(+9.80%) |
Oct 27, 2008 | 19.64 | 20.46 | 19.08 | 19.08 | 11,993,110 | -0.83(-4.19%) |
Oct 24, 2008 | 20.08 | 20.59 | 19.54 | 19.91 | 11,510,865 | -1.10(-5.23%) |
Oct 23, 2008 | 21.33 | 21.34 | 19.62 | 21.01 | 13,908,871 | +0.86(+4.27%) |
Oct 22, 2008 | 21.09 | 21.11 | 19.71 | 20.15 | 10,630,909 | -0.99(-4.66%) |
Oct 21, 2008 | 21.16 | 21.74 | 20.74 | 21.14 | 12,321,412 | -0.26(-1.23%) |
Oct 20, 2008 | 20.43 | 21.40 | 19.94 | 21.40 | 14,418,679 | +1.19(+5.90%) |
Oct 17, 2008 | 20.89 | 21.41 | 20.17 | 20.21 | 14,597,013 | -1.37(-6.34%) |
Oct 16, 2008 | 20.52 | 21.75 | 19.77 | 21.58 | 16,408,236 | +1.15(+5.65%) |
Oct 15, 2008 | 21.75 | 21.96 | 20.04 | 20.42 | 16,893,930 | -1.51(-6.87%) |
Oct 14, 2008 | 23.37 | 23.57 | 21.70 | 21.93 | 16,958,754 | -0.58(-2.57%) |
Oct 13, 2008 | 20.40 | 22.59 | 20.21 | 22.51 | 13,202,827 | +2.82(+14.35%) |
Oct 10, 2008 | 20.06 | 20.96 | 18.36 | 19.68 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.59 | 23.75 | 20.36 | 20.85 | 22,042,356 | -2.94(-12.35%) |
Oct 08, 2008 | 24.31 | 24.79 | 23.64 | 23.79 | 13,972,011 | -0.45(-1.84%) |
Oct 07, 2008 | 24.80 | 25.09 | 24.18 | 24.23 | 19,863,306 | +0.12(+0.49%) |
Oct 06, 2008 | 25.51 | 25.54 | 23.28 | 24.11 | 30,256,600 | -1.81(-7.00%) |
Oct 03, 2008 | 27.05 | 27.05 | 25.88 | 25.93 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.42 | 27.57 | 26.64 | 26.70 | 10,459,597 | -0.72(-2.61%) |
Oct 01, 2008 | 27.35 | 27.89 | 27.24 | 27.42 | 10,102,114 | -0.21(-0.77%) |
Sep 30, 2008 | 28.17 | 28.22 | 26.91 | 27.63 | 13,445,943 | +0.07(+0.25%) |
Sep 29, 2008 | 28.06 | 28.90 | 27.24 | 27.56 | 15,252,368 | -1.82(-6.19%) |
Sep 26, 2008 | 28.98 | 29.54 | 28.72 | 29.38 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.23 | 29.95 | 29.01 | 29.25 | 14,877,451 | +0.16(+0.56%) |
Sep 24, 2008 | 28.73 | 29.19 | 28.49 | 29.08 | 11,536,967 | +0.38(+1.33%) |
Sep 23, 2008 | 28.93 | 29.01 | 28.49 | 28.70 | 12,552,582 | -0.11(-0.37%) |
Sep 22, 2008 | 29.23 | 29.58 | 28.66 | 28.81 | 9,215,839 | -0.50(-1.69%) |
Sep 19, 2008 | 28.88 | 29.71 | 28.18 | 29.30 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.84 | 28.69 | 27.53 | 28.51 | 15,801,920 | +0.94(+3.42%) |
Sep 17, 2008 | 28.05 | 28.64 | 27.50 | 27.56 | 11,407,175 | -0.84(-2.96%) |
Sep 16, 2008 | 28.41 | 28.62 | 27.91 | 28.41 | 15,890,127 | -0.49(-1.69%) |
Sep 15, 2008 | 28.78 | 29.33 | 28.66 | 28.89 | 8,488,149 | -0.35(-1.20%) |
Sep 12, 2008 | 29.16 | 29.40 | 28.99 | 29.25 | 6,806,285 | -0.08(-0.26%) |
Sep 11, 2008 | 29.03 | 29.40 | 28.83 | 29.32 | 7,524,161 | -0.01(-0.02%) |
Sep 10, 2008 | 29.22 | 29.72 | 29.18 | 29.33 | 9,729,343 | +0.17(+0.58%) |
Sep 09, 2008 | 29.00 | 30.05 | 29.00 | 29.16 | 12,462,569 | -0.13(-0.45%) |
Sep 08, 2008 | 29.06 | 29.41 | 28.57 | 29.29 | 9,227,616 | +0.77(+2.71%) |
Sep 05, 2008 | 28.85 | 28.93 | 28.32 | 28.52 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.37 | 29.43 | 28.84 | 28.93 | 7,511,669 | -0.51(-1.75%) |
Sep 03, 2008 | 29.28 | 29.80 | 29.01 | 29.44 | 7,051,947 | +0.16(+0.54%) |
Sep 02, 2008 | 29.63 | 29.88 | 29.13 | 29.28 | 8,352,102 | +0.01(+0.02%) |
Aug 29, 2008 | 29.30 | 29.51 | 29.25 | 29.28 | 0 | -0.16(-0.55%) |
Aug 28, 2008 | 29.54 | 29.73 | 29.28 | 29.44 | 6,828,298 | +0.03(+0.09%) |
Aug 27, 2008 | 29.49 | 29.80 | 29.16 | 29.42 | 8,795,496 | -0.09(-0.32%) |
Aug 26, 2008 | 29.80 | 29.99 | 29.39 | 29.51 | 5,370,783 | -0.31(-1.05%) |
Aug 25, 2008 | 30.07 | 30.52 | 29.69 | 29.82 | 6,278,178 | -0.32(-1.06%) |
Aug 22, 2008 | 29.63 | 30.22 | 29.55 | 30.14 | 0 | +0.54(+1.82%) |
Aug 21, 2008 | 29.80 | 29.80 | 29.23 | 29.60 | 6,630,850 | -0.15(-0.51%) |
Aug 20, 2008 | 30.02 | 30.07 | 29.62 | 29.75 | 7,241,852 | -0.24(-0.82%) |
Aug 19, 2008 | 29.92 | 30.21 | 29.65 | 30.00 | 8,681,729 | -0.16(-0.52%) |
Aug 18, 2008 | 30.63 | 30.64 | 30.01 | 30.16 | 9,951,695 | -0.46(-1.50%) |
Aug 15, 2008 | 30.44 | 30.88 | 30.44 | 30.61 | 0 | +0.28(+0.91%) |
Aug 14, 2008 | 30.13 | 30.83 | 30.08 | 30.34 | 7,498,603 | -0.03(-0.08%) |
Aug 13, 2008 | 30.70 | 30.70 | 30.18 | 30.36 | 7,894,998 | -0.55(-1.77%) |
Aug 12, 2008 | 30.87 | 31.24 | 30.66 | 30.91 | 9,620,864 | +0.13(+0.41%) |
Aug 11, 2008 | 30.44 | 31.10 | 30.18 | 30.78 | 9,744,662 | +0.34(+1.11%) |
Aug 08, 2008 | 29.83 | 30.49 | 29.67 | 30.45 | 6,626,366 | +0.58(+1.95%) |
Aug 07, 2008 | 29.91 | 30.38 | 29.64 | 29.86 | 7,324,468 | -0.26(-0.88%) |
Aug 06, 2008 | 29.64 | 30.36 | 29.64 | 30.12 | 5,608,000 | +0.13(+0.44%) |
Aug 05, 2008 | 30.04 | 30.12 | 29.65 | 29.99 | 10,334,633 | +0.26(+0.89%) |
Aug 04, 2008 | 29.44 | 29.93 | 29.44 | 29.73 | 7,571,362 | +0.21(+0.70%) |