Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.61 | 26.36 | 24.11 | 26.21 | 2,352,768 | +1.48(+5.98%) |
Oct 30, 2008 | 22.73 | 25.01 | 22.38 | 24.73 | 2,678,991 | +2.43(+10.90%) |
Oct 29, 2008 | 20.40 | 23.77 | 19.93 | 22.30 | 3,627,858 | +1.58(+7.63%) |
Oct 28, 2008 | 21.09 | 22.38 | 18.43 | 20.72 | 4,075,590 | -0.49(-2.31%) |
Oct 27, 2008 | 21.06 | 22.37 | 20.50 | 21.21 | 2,268,281 | +0.24(+1.14%) |
Oct 24, 2008 | 20.08 | 21.51 | 19.29 | 20.97 | 1,766,099 | -0.69(-3.19%) |
Oct 23, 2008 | 22.93 | 23.50 | 20.41 | 21.66 | 2,560,418 | -1.10(-4.83%) |
Oct 22, 2008 | 24.23 | 24.32 | 22.47 | 22.76 | 2,503,599 | -1.70(-6.95%) |
Oct 21, 2008 | 25.75 | 26.29 | 24.28 | 24.46 | 1,444,488 | -1.59(-6.10%) |
Oct 20, 2008 | 26.06 | 26.38 | 23.42 | 26.05 | 3,117,727 | +0.37(+1.44%) |
Oct 17, 2008 | 25.29 | 27.82 | 24.30 | 25.68 | 2,432,843 | -0.12(-0.47%) |
Oct 16, 2008 | 24.99 | 25.80 | 23.56 | 25.80 | 3,258,490 | +1.02(+4.12%) |
Oct 15, 2008 | 27.16 | 28.20 | 24.52 | 24.78 | 3,101,622 | -2.82(-10.22%) |
Oct 14, 2008 | 28.98 | 29.31 | 27.50 | 27.60 | 3,051,384 | -1.29(-4.47%) |
Oct 13, 2008 | 26.01 | 29.11 | 25.69 | 28.89 | 2,365,901 | +3.45(+13.56%) |
Oct 10, 2008 | 24.58 | 26.50 | 23.03 | 25.44 | 4,488,442 | -0.62(-2.38%) |
Oct 09, 2008 | 26.91 | 27.98 | 25.49 | 26.06 | 2,648,953 | -0.51(-1.92%) |
Oct 08, 2008 | 25.53 | 27.52 | 24.82 | 26.57 | 3,218,557 | -0.09(-0.34%) |
Oct 07, 2008 | 27.40 | 28.48 | 26.36 | 26.66 | 2,674,848 | -1.22(-4.38%) |
Oct 06, 2008 | 29.21 | 29.21 | 24.26 | 27.88 | 5,428,305 | -1.22(-4.19%) |
Oct 03, 2008 | 30.86 | 32.55 | 29.02 | 29.10 | 3,400,939 | -1.76(-5.70%) |
Oct 02, 2008 | 32.63 | 33.11 | 30.85 | 30.86 | 2,373,451 | -1.79(-5.48%) |
Oct 01, 2008 | 33.08 | 33.19 | 32.20 | 32.65 | 1,688,049 | -0.59(-1.77%) |
Sep 30, 2008 | 33.82 | 33.99 | 31.29 | 33.24 | 4,558,379 | +0.24(+0.73%) |
Sep 29, 2008 | 33.22 | 34.14 | 32.50 | 33.00 | 3,247,473 | -0.90(-2.65%) |
Sep 26, 2008 | 32.94 | 34.71 | 32.58 | 33.90 | 4,327,807 | +0.84(+2.54%) |
Sep 25, 2008 | 32.01 | 33.58 | 31.62 | 33.06 | 3,965,539 | +1.40(+4.42%) |
Sep 24, 2008 | 27.82 | 32.43 | 27.70 | 31.66 | 6,714,526 | +4.36(+15.97%) |
Sep 23, 2008 | 27.87 | 28.14 | 26.84 | 27.30 | 1,521,219 | -0.37(-1.34%) |
Sep 22, 2008 | 28.86 | 29.25 | 27.67 | 27.67 | 1,482,808 | -1.58(-5.40%) |
Sep 19, 2008 | 28.64 | 29.89 | 26.87 | 29.25 | 4,831,566 | +1.34(+4.80%) |
Sep 18, 2008 | 25.81 | 28.05 | 24.62 | 27.91 | 6,199,606 | +1.34(+5.04%) |
Sep 17, 2008 | 27.65 | 28.83 | 26.41 | 26.57 | 2,717,848 | -1.58(-5.61%) |
Sep 16, 2008 | 26.06 | 28.25 | 26.06 | 28.15 | 2,614,865 | +1.62(+6.11%) |
Sep 15, 2008 | 26.10 | 27.74 | 25.87 | 26.53 | 2,829,012 | -0.47(-1.74%) |
Sep 12, 2008 | 27.73 | 28.00 | 26.93 | 27.00 | 1,972,014 | -1.01(-3.61%) |
Sep 11, 2008 | 26.57 | 28.36 | 26.32 | 28.01 | 2,882,662 | +1.07(+3.97%) |
Sep 10, 2008 | 26.23 | 27.06 | 25.36 | 26.94 | 2,863,249 | +1.08(+4.18%) |
Sep 09, 2008 | 25.83 | 26.34 | 25.75 | 25.86 | 2,184,961 | -0.06(-0.23%) |
Sep 08, 2008 | 26.37 | 26.93 | 25.67 | 25.92 | 1,910,426 | -0.32(-1.22%) |
Sep 05, 2008 | 25.89 | 26.51 | 25.35 | 26.24 | 2,715,033 | +0.64(+2.50%) |
Sep 04, 2008 | 26.02 | 26.48 | 25.60 | 25.60 | 2,969,633 | -0.72(-2.74%) |
Sep 03, 2008 | 26.26 | 26.50 | 25.44 | 26.32 | 5,222,883 | -0.41(-1.53%) |
Sep 02, 2008 | 27.35 | 28.22 | 26.52 | 26.73 | 1,789,463 | -0.13(-0.48%) |
Aug 29, 2008 | 27.16 | 27.16 | 26.62 | 26.86 | 1,114,786 | -0.43(-1.58%) |
Aug 28, 2008 | 27.20 | 27.36 | 26.85 | 27.29 | 1,062,002 | +0.26(+0.96%) |
Aug 27, 2008 | 27.47 | 27.48 | 26.65 | 27.03 | 1,794,847 | -0.20(-0.73%) |
Aug 26, 2008 | 26.51 | 27.44 | 26.50 | 27.23 | 1,838,366 | +0.58(+2.18%) |
Aug 25, 2008 | 26.85 | 27.17 | 26.37 | 26.65 | 1,633,849 | -0.43(-1.59%) |
Aug 22, 2008 | 27.00 | 27.20 | 26.62 | 27.08 | 2,066,052 | +0.26(+0.97%) |
Aug 21, 2008 | 26.52 | 26.99 | 25.97 | 26.82 | 3,106,305 | +0.50(+1.90%) |
Aug 20, 2008 | 28.10 | 28.41 | 26.03 | 26.32 | 4,128,618 | -1.78(-6.33%) |
Aug 19, 2008 | 27.79 | 28.47 | 27.38 | 28.10 | 3,131,005 | +0.38(+1.37%) |
Aug 18, 2008 | 29.12 | 29.12 | 27.47 | 27.72 | 2,535,805 | -0.74(-2.60%) |
Aug 15, 2008 | 30.00 | 30.06 | 28.32 | 28.46 | 2,382,187 | -1.51(-5.04%) |
Aug 14, 2008 | 29.02 | 30.08 | 29.01 | 29.97 | 3,518,578 | +1.10(+3.81%) |
Aug 13, 2008 | 29.62 | 30.22 | 28.51 | 28.87 | 2,654,487 | -1.04(-3.48%) |
Aug 12, 2008 | 29.29 | 30.35 | 29.03 | 29.91 | 3,062,973 | +0.64(+2.19%) |
Aug 11, 2008 | 28.76 | 29.27 | 28.26 | 29.27 | 2,454,402 | +0.38(+1.32%) |
Aug 08, 2008 | 29.89 | 29.93 | 28.70 | 28.89 | 3,345,943 | -0.08(-0.28%) |
Aug 07, 2008 | 31.30 | 31.47 | 28.27 | 28.97 | 4,018,083 | -2.57(-8.15%) |
Aug 06, 2008 | 30.67 | 31.56 | 30.27 | 31.54 | 2,332,807 | +0.29(+0.93%) |
Aug 05, 2008 | 30.50 | 31.25 | 30.49 | 31.25 | 2,828,730 | +1.30(+4.34%) |
Aug 04, 2008 | 28.08 | 30.01 | 27.73 | 29.95 | 9,966,384 | -2.75(-8.41%) |