Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.55 | 26.90 | 25.94 | 26.50 | 791,831 | -0.05(-0.20%) |
Oct 30, 2008 | 25.72 | 26.59 | 24.61 | 26.55 | 837,049 | +1.41(+5.60%) |
Oct 29, 2008 | 24.77 | 25.68 | 24.18 | 25.14 | 656,092 | +0.57(+2.30%) |
Oct 28, 2008 | 23.16 | 24.61 | 22.74 | 24.58 | 842,593 | +1.90(+8.40%) |
Oct 27, 2008 | 22.62 | 23.95 | 22.38 | 22.67 | 798,940 | +0.21(+0.94%) |
Oct 24, 2008 | 21.54 | 23.15 | 21.12 | 22.46 | 553,458 | -0.70(-3.03%) |
Oct 23, 2008 | 23.03 | 23.48 | 21.85 | 23.17 | 760,306 | +0.25(+1.11%) |
Oct 22, 2008 | 23.65 | 23.65 | 22.53 | 22.91 | 621,572 | -1.33(-5.47%) |
Oct 21, 2008 | 23.39 | 24.74 | 23.39 | 24.24 | 672,657 | +0.45(+1.88%) |
Oct 20, 2008 | 23.03 | 23.86 | 22.31 | 23.79 | 386,752 | +0.89(+3.87%) |
Oct 17, 2008 | 23.19 | 23.94 | 22.17 | 22.90 | 772,429 | -1.09(-4.54%) |
Oct 16, 2008 | 22.10 | 24.06 | 21.74 | 23.99 | 783,698 | +2.11(+9.62%) |
Oct 15, 2008 | 23.34 | 24.09 | 21.73 | 21.89 | 666,866 | -1.90(-7.97%) |
Oct 14, 2008 | 24.36 | 24.39 | 23.20 | 23.78 | 913,485 | -0.26(-1.09%) |
Oct 13, 2008 | 22.63 | 24.11 | 22.29 | 24.04 | 629,340 | +2.33(+10.71%) |
Oct 10, 2008 | 20.32 | 22.03 | 19.62 | 21.72 | 1,163,222 | +0.44(+2.06%) |
Oct 09, 2008 | 23.55 | 24.50 | 21.17 | 21.28 | 1,070,021 | -1.88(-8.11%) |
Oct 08, 2008 | 23.10 | 24.33 | 22.82 | 23.16 | 1,069,659 | -0.54(-2.30%) |
Oct 07, 2008 | 23.34 | 25.17 | 23.34 | 23.70 | 807,978 | -0.86(-3.50%) |
Oct 06, 2008 | 24.58 | 25.61 | 23.46 | 24.56 | 998,377 | -0.60(-2.37%) |
Oct 03, 2008 | 25.82 | 25.90 | 24.96 | 25.16 | 557,697 | -0.34(-1.34%) |
Oct 02, 2008 | 26.45 | 26.45 | 25.48 | 25.50 | 340,034 | -1.07(-4.03%) |
Oct 01, 2008 | 26.22 | 26.90 | 26.14 | 26.57 | 441,808 | +0.10(+0.36%) |
Sep 30, 2008 | 25.63 | 26.48 | 25.25 | 26.47 | 644,061 | +0.90(+3.53%) |
Sep 29, 2008 | 25.90 | 26.49 | 25.24 | 25.57 | 419,944 | -0.71(-2.70%) |
Sep 26, 2008 | 24.90 | 26.32 | 24.83 | 26.28 | 453,745 | +0.84(+3.31%) |
Sep 25, 2008 | 25.50 | 26.11 | 25.39 | 25.44 | 479,527 | +0.14(+0.55%) |
Sep 24, 2008 | 25.47 | 25.85 | 24.71 | 25.30 | 413,857 | -0.09(-0.35%) |
Sep 23, 2008 | 25.03 | 25.85 | 25.03 | 25.39 | 314,451 | +0.33(+1.33%) |
Sep 22, 2008 | 25.31 | 25.68 | 24.93 | 25.05 | 505,577 | -0.56(-2.19%) |
Sep 19, 2008 | 25.42 | 26.14 | 24.79 | 25.61 | 1,622,032 | +1.18(+4.81%) |
Sep 18, 2008 | 25.43 | 25.82 | 23.82 | 24.44 | 1,353,385 | -0.39(-1.56%) |
Sep 17, 2008 | 25.57 | 26.29 | 24.82 | 24.82 | 561,225 | -1.11(-4.26%) |
Sep 16, 2008 | 25.24 | 26.00 | 24.87 | 25.93 | 639,567 | +0.67(+2.64%) |
Sep 15, 2008 | 25.48 | 25.91 | 25.01 | 25.26 | 592,390 | -0.57(-2.21%) |
Sep 12, 2008 | 26.13 | 26.38 | 25.74 | 25.83 | 468,812 | -0.52(-1.96%) |
Sep 11, 2008 | 25.95 | 26.49 | 25.95 | 26.35 | 680,330 | -0.02(-0.07%) |
Sep 10, 2008 | 26.16 | 26.55 | 25.93 | 26.37 | 585,640 | +0.48(+1.86%) |
Sep 09, 2008 | 26.11 | 26.75 | 25.53 | 25.89 | 617,174 | -0.17(-0.64%) |
Sep 08, 2008 | 25.73 | 26.25 | 24.69 | 26.05 | 418,763 | +0.58(+2.27%) |
Sep 05, 2008 | 24.68 | 26.00 | 24.12 | 25.47 | 718,144 | +0.88(+3.57%) |
Sep 04, 2008 | 25.01 | 25.26 | 24.53 | 24.60 | 632,249 | -0.46(-1.86%) |
Sep 03, 2008 | 25.36 | 25.62 | 24.95 | 25.06 | 895,146 | -0.31(-1.21%) |
Sep 02, 2008 | 25.80 | 26.12 | 25.14 | 25.37 | 462,877 | -0.08(-0.31%) |
Aug 29, 2008 | 25.58 | 25.58 | 24.94 | 25.45 | 232,515 | +0.07(+0.28%) |
Aug 28, 2008 | 25.13 | 25.47 | 24.95 | 25.38 | 483,457 | +0.30(+1.19%) |
Aug 27, 2008 | 24.89 | 25.42 | 24.89 | 25.08 | 349,633 | +0.14(+0.56%) |
Aug 26, 2008 | 24.83 | 25.27 | 24.54 | 24.94 | 382,049 | +0.12(+0.50%) |
Aug 25, 2008 | 25.28 | 25.28 | 24.47 | 24.82 | 312,531 | -0.56(-2.21%) |
Aug 22, 2008 | 24.82 | 25.46 | 24.66 | 25.38 | 335,682 | +0.74(+2.99%) |
Aug 21, 2008 | 24.72 | 25.03 | 24.38 | 24.64 | 328,235 | -0.30(-1.20%) |
Aug 20, 2008 | 25.38 | 25.70 | 24.69 | 24.94 | 471,252 | -0.27(-1.08%) |
Aug 19, 2008 | 25.04 | 25.35 | 24.68 | 25.21 | 406,093 | +0.16(+0.63%) |
Aug 18, 2008 | 25.00 | 25.54 | 24.76 | 25.05 | 568,782 | -0.55(-2.16%) |
Aug 15, 2008 | 24.90 | 25.61 | 24.58 | 25.61 | 1,037,873 | +1.19(+4.89%) |
Aug 14, 2008 | 24.18 | 24.67 | 23.97 | 24.41 | 775,977 | +0.11(+0.43%) |
Aug 13, 2008 | 24.60 | 24.77 | 24.13 | 24.31 | 736,614 | -0.44(-1.77%) |
Aug 12, 2008 | 25.31 | 25.71 | 24.62 | 24.75 | 677,091 | -0.61(-2.39%) |
Aug 11, 2008 | 23.69 | 25.71 | 23.47 | 25.35 | 821,260 | +1.57(+6.61%) |
Aug 08, 2008 | 22.82 | 23.88 | 22.58 | 23.78 | 536,598 | +0.94(+4.11%) |
Aug 07, 2008 | 22.43 | 22.94 | 22.20 | 22.84 | 665,658 | +0.29(+1.28%) |
Aug 06, 2008 | 22.77 | 22.77 | 22.01 | 22.55 | 372,795 | -0.32(-1.38%) |
Aug 05, 2008 | 21.96 | 22.96 | 21.49 | 22.87 | 419,935 | +1.21(+5.59%) |
Aug 04, 2008 | 21.87 | 21.92 | 21.15 | 21.66 | 441,486 | -0.26(-1.20%) |