Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.06 | 22.28 | 20.99 | 21.81 | 20,750,642 | +0.49(+2.29%) |
Oct 30, 2008 | 20.98 | 21.51 | 20.34 | 21.32 | 16,848,992 | +1.14(+5.67%) |
Oct 29, 2008 | 19.99 | 21.38 | 19.78 | 20.18 | 20,281,036 | +0.05(+0.25%) |
Oct 28, 2008 | 18.51 | 20.40 | 18.11 | 20.13 | 25,952,688 | +2.14(+11.89%) |
Oct 27, 2008 | 18.54 | 18.98 | 17.98 | 17.99 | 17,918,700 | -1.04(-5.48%) |
Oct 24, 2008 | 18.30 | 19.53 | 18.10 | 19.03 | 19,302,532 | -0.66(-3.38%) |
Oct 23, 2008 | 19.31 | 19.90 | 18.43 | 19.70 | 20,727,684 | +0.29(+1.52%) |
Oct 22, 2008 | 20.77 | 20.77 | 18.79 | 19.40 | 24,434,938 | -1.90(-8.93%) |
Oct 21, 2008 | 21.97 | 22.04 | 21.12 | 21.30 | 17,440,920 | -1.04(-4.67%) |
Oct 20, 2008 | 21.01 | 22.35 | 20.70 | 22.35 | 16,716,156 | +1.52(+7.27%) |
Oct 17, 2008 | 19.94 | 21.76 | 19.73 | 20.83 | 21,367,794 | +0.40(+1.98%) |
Oct 16, 2008 | 19.67 | 20.71 | 18.58 | 20.43 | 25,445,038 | +0.76(+3.85%) |
Oct 15, 2008 | 21.14 | 21.24 | 19.60 | 19.67 | 21,489,988 | -1.94(-9.00%) |
Oct 14, 2008 | 23.54 | 23.57 | 21.08 | 21.62 | 24,014,620 | -0.88(-3.89%) |
Oct 13, 2008 | 19.96 | 22.59 | 19.78 | 22.49 | 24,678,254 | +3.10(+15.97%) |
Oct 10, 2008 | 19.02 | 20.56 | 17.89 | 19.39 | 44,909,348 | -0.64(-3.19%) |
Oct 09, 2008 | 21.57 | 22.13 | 19.99 | 20.03 | 28,977,692 | -1.58(-7.32%) |
Oct 08, 2008 | 21.47 | 22.82 | 20.98 | 21.62 | 34,419,952 | -0.75(-3.35%) |
Oct 07, 2008 | 23.41 | 23.86 | 22.06 | 22.37 | 33,097,554 | -1.42(-5.98%) |
Oct 06, 2008 | 24.28 | 24.75 | 22.14 | 23.79 | 42,534,608 | -1.08(-4.33%) |
Oct 03, 2008 | 25.40 | 26.14 | 24.80 | 24.87 | 0 | -0.35(-1.40%) |
Oct 02, 2008 | 25.61 | 25.93 | 25.17 | 25.22 | 13,998,600 | -0.61(-2.35%) |
Oct 01, 2008 | 25.50 | 25.93 | 25.18 | 25.82 | 13,092,887 | -0.01(-0.03%) |
Sep 30, 2008 | 25.54 | 25.97 | 24.81 | 25.83 | 19,707,994 | +0.81(+3.23%) |
Sep 29, 2008 | 27.10 | 27.74 | 24.62 | 25.02 | 30,754,918 | -2.54(-9.22%) |
Sep 26, 2008 | 26.89 | 27.62 | 26.89 | 27.57 | 0 | +0.24(+0.86%) |
Sep 25, 2008 | 26.94 | 27.68 | 26.91 | 27.33 | 15,867,446 | +0.59(+2.20%) |
Sep 24, 2008 | 27.43 | 27.43 | 26.62 | 26.74 | 16,157,288 | -0.64(-2.34%) |
Sep 23, 2008 | 27.68 | 28.05 | 27.06 | 27.38 | 15,979,738 | -0.32(-1.15%) |
Sep 22, 2008 | 28.49 | 28.66 | 27.64 | 27.70 | 21,852,432 | -1.25(-4.30%) |
Sep 19, 2008 | 28.63 | 29.33 | 27.99 | 28.95 | 0 | +0.80(+2.84%) |
Sep 18, 2008 | 27.15 | 28.40 | 26.99 | 28.15 | 26,657,008 | +1.05(+3.88%) |
Sep 17, 2008 | 27.02 | 27.78 | 26.86 | 27.10 | 26,382,268 | -0.27(-0.98%) |
Sep 16, 2008 | 26.72 | 27.68 | 26.51 | 27.37 | 21,862,662 | +0.13(+0.46%) |
Sep 15, 2008 | 27.43 | 28.02 | 27.15 | 27.24 | 18,081,790 | -0.76(-2.71%) |
Sep 12, 2008 | 27.58 | 28.16 | 27.44 | 28.00 | 13,321,747 | +0.27(+0.97%) |
Sep 11, 2008 | 27.43 | 27.78 | 27.10 | 27.73 | 16,645,936 | +0.14(+0.52%) |
Sep 10, 2008 | 27.44 | 27.97 | 27.34 | 27.58 | 16,496,360 | +0.29(+1.05%) |
Sep 09, 2008 | 27.67 | 28.03 | 27.30 | 27.30 | 18,191,232 | -0.41(-1.49%) |
Sep 08, 2008 | 26.93 | 27.82 | 26.87 | 27.71 | 24,191,530 | +1.31(+4.97%) |
Sep 05, 2008 | 26.47 | 26.56 | 25.98 | 26.40 | 0 | -0.15(-0.57%) |
Sep 04, 2008 | 27.31 | 27.31 | 26.51 | 26.55 | 13,595,890 | -0.82(-2.98%) |
Sep 03, 2008 | 27.21 | 27.39 | 26.91 | 27.37 | 11,350,648 | +0.06(+0.22%) |
Sep 02, 2008 | 27.56 | 28.09 | 27.19 | 27.31 | 14,070,339 | +0.08(+0.28%) |
Aug 29, 2008 | 27.25 | 27.57 | 27.20 | 27.23 | 10,766,680 | -0.20(-0.74%) |
Aug 28, 2008 | 26.84 | 27.50 | 26.74 | 27.43 | 11,494,156 | +0.70(+2.61%) |
Aug 27, 2008 | 26.48 | 27.02 | 26.44 | 26.73 | 8,693,290 | +0.04(+0.16%) |
Aug 26, 2008 | 26.53 | 26.83 | 26.46 | 26.69 | 7,729,858 | +0.09(+0.35%) |
Aug 25, 2008 | 26.91 | 27.01 | 26.43 | 26.60 | 9,588,700 | -0.50(-1.86%) |
Aug 22, 2008 | 27.04 | 27.26 | 26.83 | 27.10 | 0 | +0.31(+1.16%) |
Aug 21, 2008 | 26.64 | 26.94 | 26.36 | 26.79 | 8,276,441 | +0.01(+0.03%) |
Aug 20, 2008 | 26.82 | 27.10 | 26.43 | 26.78 | 14,749,055 | +0.06(+0.22%) |
Aug 19, 2008 | 26.80 | 26.99 | 26.58 | 26.73 | 10,432,905 | -0.28(-1.03%) |
Aug 18, 2008 | 27.39 | 27.44 | 26.78 | 27.00 | 12,172,315 | -0.35(-1.29%) |
Aug 15, 2008 | 27.33 | 27.71 | 27.22 | 27.36 | 0 | +0.14(+0.53%) |
Aug 14, 2008 | 26.66 | 27.46 | 26.47 | 27.21 | 13,703,901 | +0.50(+1.86%) |
Aug 13, 2008 | 27.04 | 27.10 | 26.53 | 26.72 | 13,110,178 | -0.35(-1.31%) |
Aug 12, 2008 | 27.66 | 27.71 | 26.99 | 27.07 | 17,612,310 | -0.54(-1.95%) |
Aug 11, 2008 | 26.91 | 28.13 | 26.80 | 27.61 | 25,884,268 | +0.65(+2.40%) |
Aug 08, 2008 | 26.09 | 27.04 | 26.05 | 26.96 | 17,534,700 | +0.93(+3.59%) |
Aug 07, 2008 | 26.20 | 26.32 | 26.03 | 26.03 | 12,684,356 | -0.42(-1.59%) |
Aug 06, 2008 | 26.20 | 26.62 | 25.96 | 26.45 | 15,255,140 | +0.09(+0.35%) |
Aug 05, 2008 | 25.69 | 26.43 | 25.59 | 26.36 | 18,461,634 | +0.79(+3.10%) |
Aug 04, 2008 | 25.34 | 25.75 | 25.29 | 25.56 | 13,597,358 | +0.24(+0.96%) |