Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.50 | 21.87 | 19.96 | 21.67 | 15,024,625 | +0.13(+0.61%) |
Oct 30, 2008 | 22.22 | 23.04 | 21.06 | 21.54 | 10,829,416 | -0.20(-0.91%) |
Oct 29, 2008 | 22.01 | 22.89 | 21.47 | 21.74 | 9,976,897 | +0.02(+0.09%) |
Oct 28, 2008 | 20.49 | 21.77 | 19.50 | 21.72 | 11,723,861 | +1.80(+9.04%) |
Oct 27, 2008 | 19.87 | 21.14 | 19.65 | 19.92 | 8,383,458 | -0.36(-1.80%) |
Oct 24, 2008 | 19.90 | 20.84 | 19.49 | 20.28 | 9,616,691 | -1.31(-6.07%) |
Oct 23, 2008 | 21.64 | 22.24 | 20.34 | 21.59 | 12,370,374 | +0.02(+0.09%) |
Oct 22, 2008 | 22.25 | 22.31 | 20.63 | 21.57 | 11,728,466 | -1.24(-5.43%) |
Oct 21, 2008 | 23.19 | 24.06 | 22.65 | 22.81 | 8,042,711 | -0.73(-3.09%) |
Oct 20, 2008 | 22.72 | 23.60 | 22.14 | 23.54 | 9,398,916 | +1.00(+4.44%) |
Oct 17, 2008 | 22.90 | 24.00 | 22.31 | 22.54 | 10,857,455 | -0.92(-3.92%) |
Oct 16, 2008 | 21.84 | 23.63 | 20.88 | 23.46 | 13,454,538 | +1.70(+7.79%) |
Oct 15, 2008 | 23.94 | 24.06 | 21.60 | 21.77 | 13,274,332 | -2.80(-11.40%) |
Oct 14, 2008 | 26.31 | 27.04 | 23.60 | 24.57 | 11,875,550 | -0.94(-3.69%) |
Oct 13, 2008 | 23.75 | 26.15 | 22.73 | 25.51 | 14,726,264 | +3.40(+15.40%) |
Oct 10, 2008 | 21.56 | 23.30 | 19.96 | 22.10 | 25,778,816 | -0.41(-1.82%) |
Oct 09, 2008 | 24.47 | 24.98 | 22.34 | 22.51 | 13,188,491 | -1.42(-5.95%) |
Oct 08, 2008 | 23.43 | 25.21 | 23.24 | 23.94 | 16,742,776 | +0.13(+0.53%) |
Oct 07, 2008 | 25.25 | 25.65 | 23.81 | 23.81 | 12,045,332 | -0.98(-3.95%) |
Oct 06, 2008 | 24.75 | 25.07 | 23.34 | 24.79 | 11,649,189 | -0.50(-1.99%) |
Oct 03, 2008 | 25.36 | 26.81 | 25.23 | 25.29 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.95 | 25.95 | 24.78 | 24.92 | 9,231,395 | -1.03(-3.98%) |
Oct 01, 2008 | 26.66 | 27.04 | 25.82 | 25.95 | 8,469,886 | -1.06(-3.92%) |
Sep 30, 2008 | 26.11 | 27.12 | 25.81 | 27.01 | 9,327,481 | +1.54(+6.06%) |
Sep 29, 2008 | 27.21 | 27.21 | 24.99 | 25.47 | 10,869,677 | -1.89(-6.92%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.60 | 27.36 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 27.02 | 27.61 | 26.57 | 27.31 | 7,926,212 | +0.60(+2.23%) |
Sep 24, 2008 | 27.07 | 27.16 | 26.29 | 26.71 | 7,332,255 | -0.10(-0.37%) |
Sep 23, 2008 | 28.17 | 28.17 | 26.76 | 26.81 | 9,760,500 | -1.34(-4.75%) |
Sep 22, 2008 | 28.73 | 29.04 | 28.00 | 28.15 | 5,114,566 | -0.88(-3.03%) |
Sep 19, 2008 | 29.70 | 31.78 | 28.44 | 29.03 | 0 | +0.50(+1.74%) |
Sep 18, 2008 | 27.28 | 28.53 | 26.50 | 28.53 | 10,932,820 | +1.54(+5.72%) |
Sep 17, 2008 | 27.96 | 27.96 | 26.88 | 26.99 | 11,437,034 | -1.23(-4.34%) |
Sep 16, 2008 | 27.91 | 28.61 | 27.31 | 28.21 | 10,730,411 | -0.09(-0.30%) |
Sep 15, 2008 | 28.68 | 29.21 | 28.19 | 28.30 | 7,285,185 | -0.97(-3.30%) |
Sep 12, 2008 | 28.97 | 29.49 | 28.90 | 29.27 | 6,299,971 | +0.15(+0.52%) |
Sep 11, 2008 | 28.60 | 29.12 | 28.05 | 29.12 | 8,503,578 | +0.24(+0.83%) |
Sep 10, 2008 | 27.94 | 29.13 | 27.90 | 28.88 | 9,784,401 | +1.11(+3.98%) |
Sep 09, 2008 | 29.70 | 29.78 | 27.77 | 27.77 | 10,104,693 | -1.78(-6.03%) |
Sep 08, 2008 | 29.92 | 30.41 | 29.00 | 29.55 | 9,989,199 | +0.27(+0.93%) |
Sep 05, 2008 | 29.28 | 29.62 | 28.82 | 29.28 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.72 | 30.72 | 29.39 | 29.44 | 8,419,496 | -1.52(-4.92%) |
Sep 03, 2008 | 30.98 | 31.14 | 30.43 | 30.96 | 9,025,106 | -0.04(-0.13%) |
Sep 02, 2008 | 31.44 | 32.04 | 30.86 | 31.00 | 6,759,608 | +0.01(+0.04%) |
Aug 29, 2008 | 31.41 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.70 | 30.67 | 31.49 | 6,663,951 | +1.04(+3.41%) |
Aug 27, 2008 | 30.51 | 30.62 | 30.15 | 30.45 | 7,441,045 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.35 | 30.21 | 30.53 | 7,515,041 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,955 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,927,368 | +0.15(+0.49%) |
Aug 20, 2008 | 31.35 | 31.41 | 30.91 | 31.21 | 5,509,918 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.35 | 6,682,478 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.04 | 32.05 | 32.23 | 4,231,792 | -0.50(-1.52%) |
Aug 15, 2008 | 32.35 | 32.95 | 32.35 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.37 | 32.75 | 31.83 | 32.32 | 6,258,954 | -0.23(-0.71%) |
Aug 13, 2008 | 32.37 | 32.90 | 31.88 | 32.55 | 5,555,901 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,735,228 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.23 | 32.42 | 32.73 | 5,134,201 | +0.26(+0.82%) |
Aug 08, 2008 | 31.90 | 32.90 | 31.78 | 32.47 | 7,971,897 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.64 | 31.80 | 32.07 | 5,642,184 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,601,021 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,844,556 | -0.13(-0.40%) |
Aug 04, 2008 | 32.19 | 32.40 | 31.57 | 31.67 | 7,637,370 | -0.38(-1.20%) |