Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.30 | 28.50 | 26.50 | 27.89 | 1,560,431 | +0.23(+0.82%) |
Oct 30, 2008 | 26.07 | 27.72 | 25.40 | 27.67 | 1,367,295 | +1.60(+6.13%) |
Oct 29, 2008 | 25.68 | 26.55 | 24.90 | 26.07 | 1,608,460 | +0.44(+1.73%) |
Oct 28, 2008 | 23.76 | 25.69 | 22.72 | 25.62 | 2,249,342 | +2.04(+8.66%) |
Oct 27, 2008 | 23.49 | 24.33 | 22.59 | 23.58 | 1,538,730 | -0.30(-1.24%) |
Oct 24, 2008 | 22.97 | 24.83 | 22.38 | 23.88 | 1,866,124 | -1.09(-4.35%) |
Oct 23, 2008 | 24.76 | 25.37 | 23.28 | 24.96 | 2,668,448 | +1.09(+4.59%) |
Oct 22, 2008 | 24.77 | 25.44 | 23.68 | 23.87 | 2,513,304 | -1.65(-6.47%) |
Oct 21, 2008 | 27.42 | 27.72 | 25.42 | 25.52 | 2,257,402 | -2.48(-8.85%) |
Oct 20, 2008 | 26.34 | 28.05 | 26.29 | 28.00 | 1,545,162 | +2.09(+8.05%) |
Oct 17, 2008 | 25.23 | 27.20 | 24.21 | 25.91 | 1,383,421 | -0.37(-1.42%) |
Oct 16, 2008 | 24.84 | 26.30 | 23.24 | 26.29 | 2,052,970 | +1.56(+6.33%) |
Oct 15, 2008 | 27.30 | 27.63 | 24.70 | 24.72 | 1,839,901 | -2.91(-10.53%) |
Oct 14, 2008 | 28.81 | 29.53 | 27.22 | 27.63 | 2,069,407 | -0.60(-2.12%) |
Oct 13, 2008 | 25.63 | 28.24 | 24.53 | 28.23 | 1,881,452 | +3.99(+16.45%) |
Oct 10, 2008 | 25.16 | 25.72 | 21.48 | 24.24 | 3,995,904 | -1.51(-5.87%) |
Oct 09, 2008 | 26.95 | 27.70 | 25.36 | 25.76 | 1,634,809 | -1.07(-3.98%) |
Oct 08, 2008 | 26.78 | 27.75 | 25.77 | 26.82 | 2,204,542 | -0.36(-1.31%) |
Oct 07, 2008 | 27.35 | 28.21 | 26.51 | 27.18 | 2,497,792 | +0.36(+1.36%) |
Oct 06, 2008 | 28.27 | 28.77 | 25.72 | 26.82 | 3,384,233 | -3.37(-11.17%) |
Oct 03, 2008 | 32.51 | 32.96 | 30.15 | 30.19 | 2,080,976 | -1.88(-5.85%) |
Oct 02, 2008 | 33.79 | 33.99 | 31.89 | 32.06 | 1,090,632 | -2.01(-5.89%) |
Oct 01, 2008 | 33.38 | 34.10 | 32.76 | 34.07 | 1,291,671 | +0.69(+2.06%) |
Sep 30, 2008 | 31.99 | 33.63 | 31.11 | 33.38 | 2,275,823 | +2.53(+8.19%) |
Sep 29, 2008 | 32.67 | 33.18 | 30.55 | 30.86 | 1,362,785 | -2.29(-6.92%) |
Sep 26, 2008 | 31.58 | 33.34 | 31.00 | 33.15 | 1,598,757 | +0.85(+2.64%) |
Sep 25, 2008 | 31.54 | 32.78 | 31.39 | 32.30 | 1,245,751 | +0.96(+3.05%) |
Sep 24, 2008 | 31.72 | 32.06 | 31.06 | 31.34 | 2,280,457 | -0.17(-0.52%) |
Sep 23, 2008 | 31.03 | 32.26 | 30.70 | 31.51 | 1,236,427 | +0.62(+2.00%) |
Sep 22, 2008 | 32.49 | 32.72 | 30.59 | 30.89 | 1,196,048 | -2.14(-6.47%) |
Sep 19, 2008 | 31.28 | 33.88 | 31.24 | 33.03 | 3,015,050 | +2.58(+8.48%) |
Sep 18, 2008 | 28.70 | 31.37 | 27.95 | 30.45 | 2,173,910 | +1.49(+5.16%) |
Sep 17, 2008 | 29.93 | 30.93 | 28.47 | 28.95 | 1,574,409 | -1.74(-5.66%) |
Sep 16, 2008 | 29.47 | 31.19 | 28.74 | 30.69 | 1,874,232 | +1.76(+6.10%) |
Sep 15, 2008 | 28.90 | 29.89 | 28.80 | 28.93 | 1,741,008 | -0.99(-3.31%) |
Sep 12, 2008 | 29.79 | 30.12 | 29.34 | 29.92 | 1,172,591 | -0.35(-1.15%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.46 | 30.27 | 992,670 | -0.03(-0.11%) |
Sep 10, 2008 | 29.66 | 30.46 | 29.55 | 30.30 | 1,392,440 | +1.06(+3.63%) |
Sep 09, 2008 | 29.79 | 30.64 | 29.24 | 29.24 | 2,660,954 | -0.60(-2.01%) |
Sep 08, 2008 | 28.94 | 30.44 | 28.94 | 29.84 | 1,765,304 | +0.12(+0.41%) |
Sep 05, 2008 | 29.44 | 29.91 | 28.77 | 29.72 | 1,178,669 | +0.03(+0.09%) |
Sep 04, 2008 | 29.80 | 31.18 | 29.54 | 29.69 | 2,361,842 | +0.30(+1.03%) |
Sep 03, 2008 | 30.14 | 30.41 | 29.18 | 29.39 | 1,166,775 | -0.86(-2.84%) |
Sep 02, 2008 | 31.62 | 31.86 | 30.24 | 30.25 | 1,455,863 | -0.77(-2.49%) |
Aug 29, 2008 | 31.98 | 31.98 | 30.74 | 31.02 | 1,141,596 | -1.03(-3.23%) |
Aug 28, 2008 | 31.97 | 32.28 | 31.33 | 32.06 | 773,478 | +0.24(+0.76%) |
Aug 27, 2008 | 31.86 | 32.17 | 31.36 | 31.81 | 848,609 | -0.09(-0.27%) |
Aug 26, 2008 | 31.16 | 32.30 | 31.16 | 31.90 | 874,288 | +0.53(+1.69%) |
Aug 25, 2008 | 32.32 | 32.32 | 31.21 | 31.37 | 940,163 | -1.15(-3.53%) |
Aug 22, 2008 | 32.36 | 32.81 | 32.24 | 32.52 | 1,014,138 | +0.23(+0.73%) |
Aug 21, 2008 | 33.25 | 33.35 | 32.15 | 32.28 | 925,026 | -1.08(-3.23%) |
Aug 20, 2008 | 33.09 | 34.05 | 32.96 | 33.36 | 904,617 | +0.31(+0.95%) |
Aug 19, 2008 | 33.73 | 34.26 | 32.83 | 33.05 | 775,280 | -0.58(-1.73%) |
Aug 18, 2008 | 33.80 | 33.99 | 33.20 | 33.63 | 1,027,698 | -0.09(-0.26%) |
Aug 15, 2008 | 34.11 | 34.15 | 33.12 | 33.71 | 771,054 | -0.31(-0.92%) |
Aug 14, 2008 | 33.65 | 34.11 | 33.54 | 34.03 | 764,942 | +0.16(+0.46%) |
Aug 13, 2008 | 33.30 | 33.99 | 33.09 | 33.87 | 925,377 | +0.56(+1.67%) |
Aug 12, 2008 | 33.28 | 33.98 | 32.75 | 33.32 | 1,134,605 | -0.14(-0.42%) |
Aug 11, 2008 | 33.82 | 33.85 | 32.77 | 33.45 | 1,058,448 | -0.32(-0.95%) |
Aug 08, 2008 | 33.49 | 34.06 | 33.09 | 33.78 | 801,797 | +0.23(+0.67%) |
Aug 07, 2008 | 33.20 | 33.82 | 32.80 | 33.55 | 1,049,849 | +0.18(+0.55%) |
Aug 06, 2008 | 33.38 | 33.65 | 32.56 | 33.37 | 1,216,831 | -0.30(-0.88%) |
Aug 05, 2008 | 33.12 | 33.69 | 32.16 | 33.66 | 1,827,285 | +0.76(+2.32%) |
Aug 04, 2008 | 34.53 | 34.56 | 32.72 | 32.90 | 2,281,565 | -1.80(-5.18%) |