Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.11 | 24.30 | 22.72 | 24.30 | 2,996,787 | +1.22(+5.28%) |
Oct 30, 2008 | 23.09 | 23.09 | 22.10 | 23.08 | 2,510,322 | +1.10(+5.01%) |
Oct 29, 2008 | 22.19 | 22.93 | 21.53 | 21.98 | 4,912,329 | -0.21(-0.96%) |
Oct 28, 2008 | 20.92 | 22.67 | 19.72 | 22.19 | 4,504,077 | +2.07(+10.28%) |
Oct 27, 2008 | 19.82 | 21.37 | 19.82 | 20.12 | 4,660,864 | -0.18(-0.91%) |
Oct 24, 2008 | 19.57 | 21.20 | 19.56 | 20.31 | 6,674,771 | -0.91(-4.28%) |
Oct 23, 2008 | 22.18 | 22.28 | 19.85 | 21.22 | 11,577,167 | -0.95(-4.30%) |
Oct 22, 2008 | 23.13 | 23.21 | 21.87 | 22.17 | 6,123,550 | -1.44(-6.10%) |
Oct 21, 2008 | 24.14 | 24.39 | 23.54 | 23.61 | 3,552,372 | -0.89(-3.62%) |
Oct 20, 2008 | 24.36 | 24.70 | 23.98 | 24.50 | 4,082,306 | +0.99(+4.21%) |
Oct 17, 2008 | 24.28 | 25.20 | 23.51 | 23.51 | 5,761,383 | -1.02(-4.16%) |
Oct 16, 2008 | 23.29 | 24.80 | 22.38 | 24.53 | 6,037,631 | +0.90(+3.81%) |
Oct 15, 2008 | 24.37 | 25.07 | 23.40 | 23.63 | 8,856,930 | -1.19(-4.79%) |
Oct 14, 2008 | 24.89 | 26.92 | 23.42 | 24.81 | 10,224,051 | +0.77(+3.19%) |
Oct 13, 2008 | 22.30 | 24.05 | 21.69 | 24.05 | 5,207,757 | +3.22(+15.46%) |
Oct 10, 2008 | 18.39 | 22.50 | 18.39 | 20.83 | 16,431,508 | +0.85(+4.25%) |
Oct 09, 2008 | 23.00 | 24.37 | 19.83 | 19.98 | 12,120,671 | -3.13(-13.55%) |
Oct 08, 2008 | 22.98 | 24.10 | 22.61 | 23.11 | 4,579,209 | -0.58(-2.43%) |
Oct 07, 2008 | 25.46 | 27.14 | 23.53 | 23.68 | 6,540,116 | -1.93(-7.55%) |
Oct 06, 2008 | 25.13 | 26.01 | 24.08 | 25.62 | 7,542,577 | -0.34(-1.31%) |
Oct 03, 2008 | 27.88 | 28.43 | 25.96 | 25.96 | 3,919,392 | -1.26(-4.61%) |
Oct 02, 2008 | 27.53 | 27.78 | 26.95 | 27.21 | 3,767,165 | -0.31(-1.13%) |
Oct 01, 2008 | 26.54 | 27.70 | 25.72 | 27.53 | 5,203,697 | +0.95(+3.59%) |
Sep 30, 2008 | 25.26 | 26.66 | 25.26 | 26.57 | 6,378,699 | +0.72(+2.80%) |
Sep 29, 2008 | 27.33 | 27.33 | 23.90 | 25.85 | 6,391,679 | -1.48(-5.43%) |
Sep 26, 2008 | 26.37 | 27.70 | 26.13 | 27.33 | 0 | -0.14(-0.51%) |
Sep 25, 2008 | 28.80 | 28.87 | 27.47 | 27.47 | 5,808,117 | -0.34(-1.22%) |
Sep 24, 2008 | 28.57 | 28.57 | 27.26 | 27.81 | 6,385,679 | +0.00(+0.00%) |
Sep 23, 2008 | 29.03 | 29.03 | 27.50 | 27.81 | 6,122,386 | -0.95(-3.29%) |
Sep 22, 2008 | 32.02 | 32.13 | 27.62 | 28.76 | 8,703,331 | -1.76(-5.76%) |
Sep 19, 2008 | 38.13 | 44.48 | 28.88 | 30.52 | 0 | +0.44(+1.45%) |
Sep 18, 2008 | 26.59 | 31.34 | 25.96 | 30.08 | 26,011,700 | +4.01(+15.38%) |
Sep 17, 2008 | 26.31 | 27.30 | 25.58 | 26.07 | 16,929,894 | -1.40(-5.11%) |
Sep 16, 2008 | 24.90 | 27.47 | 24.87 | 27.47 | 17,709,200 | +1.62(+6.26%) |
Sep 15, 2008 | 24.98 | 26.69 | 24.95 | 25.86 | 12,515,001 | -1.03(-3.82%) |
Sep 12, 2008 | 25.82 | 27.55 | 25.55 | 26.88 | 8,007,513 | +0.77(+2.94%) |
Sep 11, 2008 | 24.99 | 26.12 | 24.73 | 26.11 | 14,875,023 | +0.43(+1.67%) |
Sep 10, 2008 | 25.92 | 26.09 | 24.61 | 25.69 | 10,518,129 | -0.12(-0.46%) |
Sep 09, 2008 | 26.51 | 26.85 | 25.72 | 25.80 | 10,850,042 | -0.68(-2.57%) |
Sep 08, 2008 | 27.25 | 27.62 | 25.52 | 26.48 | 18,288,596 | +1.48(+5.94%) |
Sep 05, 2008 | 23.77 | 25.15 | 23.59 | 25.00 | 0 | +0.97(+4.06%) |
Sep 04, 2008 | 25.11 | 25.11 | 24.00 | 24.02 | 6,866,758 | -1.11(-4.41%) |
Sep 03, 2008 | 24.16 | 25.19 | 23.92 | 25.13 | 6,433,077 | +0.90(+3.72%) |
Sep 02, 2008 | 24.17 | 24.69 | 23.89 | 24.23 | 6,046,332 | +0.52(+2.21%) |
Aug 29, 2008 | 23.34 | 24.06 | 23.34 | 23.71 | 3,903,060 | +0.03(+0.12%) |
Aug 28, 2008 | 23.01 | 23.82 | 22.94 | 23.68 | 4,103,582 | +0.83(+3.65%) |
Aug 27, 2008 | 22.52 | 23.23 | 22.41 | 22.84 | 3,481,105 | +0.24(+1.08%) |
Aug 26, 2008 | 22.57 | 22.82 | 22.03 | 22.60 | 4,681,052 | +0.15(+0.66%) |
Aug 25, 2008 | 22.96 | 23.10 | 22.39 | 22.45 | 2,381,520 | -0.82(-3.52%) |
Aug 22, 2008 | 22.86 | 23.37 | 22.56 | 23.27 | 4,239,586 | +0.71(+3.15%) |
Aug 21, 2008 | 22.53 | 22.81 | 22.27 | 22.56 | 6,019,003 | -0.30(-1.30%) |
Aug 20, 2008 | 23.25 | 23.25 | 22.24 | 22.86 | 10,173,503 | -0.43(-1.84%) |
Aug 19, 2008 | 23.68 | 23.68 | 22.83 | 23.29 | 9,243,932 | -0.47(-1.99%) |
Aug 18, 2008 | 24.30 | 24.98 | 23.66 | 23.76 | 7,517,935 | -0.99(-4.00%) |
Aug 15, 2008 | 24.45 | 25.46 | 24.26 | 24.75 | 0 | +0.58(+2.38%) |
Aug 14, 2008 | 23.35 | 24.23 | 23.35 | 24.17 | 7,492,811 | +0.33(+1.39%) |
Aug 13, 2008 | 24.55 | 24.55 | 23.27 | 23.84 | 8,020,314 | -0.97(-3.93%) |
Aug 12, 2008 | 25.88 | 25.88 | 24.49 | 24.81 | 8,608,255 | -0.89(-3.48%) |
Aug 11, 2008 | 24.47 | 25.91 | 24.13 | 25.71 | 7,901,542 | +1.46(+6.03%) |
Aug 08, 2008 | 23.45 | 24.45 | 23.14 | 24.25 | 6,049,620 | +0.98(+4.22%) |
Aug 07, 2008 | 23.71 | 24.33 | 23.05 | 23.26 | 7,519,523 | -0.65(-2.72%) |
Aug 06, 2008 | 23.82 | 24.09 | 23.09 | 23.91 | 5,817,189 | +0.21(+0.90%) |
Aug 05, 2008 | 22.75 | 23.96 | 22.75 | 23.70 | 7,052,473 | +0.80(+3.52%) |
Aug 04, 2008 | 22.59 | 23.20 | 22.14 | 22.89 | 4,682,876 | +0.06(+0.26%) |