Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.68 | 25.15 | 24.34 | 24.79 | 0 | +0.01(+0.03%) |
Oct 30, 2008 | 24.95 | 25.05 | 24.49 | 24.78 | 3,911,066 | +0.33(+1.34%) |
Oct 29, 2008 | 25.48 | 25.68 | 24.41 | 24.45 | 5,648,326 | -1.01(-3.95%) |
Oct 28, 2008 | 23.81 | 25.46 | 23.48 | 25.46 | 6,104,609 | +2.00(+8.52%) |
Oct 27, 2008 | 23.14 | 24.29 | 22.86 | 23.46 | 4,356,350 | +0.08(+0.36%) |
Oct 24, 2008 | 22.91 | 23.94 | 22.89 | 23.38 | 3,647,166 | -0.79(-3.27%) |
Oct 23, 2008 | 23.75 | 24.73 | 23.58 | 24.17 | 7,245,271 | +0.65(+2.75%) |
Oct 22, 2008 | 23.89 | 24.04 | 23.17 | 23.52 | 5,334,264 | -0.50(-2.07%) |
Oct 21, 2008 | 23.97 | 24.54 | 23.93 | 24.02 | 3,668,010 | +0.08(+0.33%) |
Oct 20, 2008 | 24.11 | 24.15 | 23.65 | 23.94 | 3,616,407 | -0.10(-0.41%) |
Oct 17, 2008 | 23.16 | 24.73 | 23.01 | 24.04 | 0 | +0.54(+2.31%) |
Oct 16, 2008 | 22.70 | 23.54 | 22.27 | 23.49 | 7,743,839 | +0.84(+3.72%) |
Oct 15, 2008 | 23.28 | 23.56 | 22.61 | 22.65 | 6,158,430 | -0.86(-3.67%) |
Oct 14, 2008 | 23.51 | 24.17 | 23.48 | 23.51 | 6,293,735 | +0.23(+0.98%) |
Oct 13, 2008 | 22.87 | 23.64 | 22.87 | 23.28 | 6,557,004 | +1.00(+4.48%) |
Oct 10, 2008 | 21.19 | 23.00 | 21.19 | 22.29 | 10,293,411 | -0.35(-1.53%) |
Oct 09, 2008 | 24.57 | 24.83 | 22.61 | 22.63 | 6,501,181 | -2.08(-8.41%) |
Oct 08, 2008 | 25.17 | 25.79 | 24.49 | 24.71 | 5,836,639 | -0.55(-2.17%) |
Oct 07, 2008 | 25.57 | 25.96 | 25.24 | 25.26 | 5,681,251 | -0.18(-0.69%) |
Oct 06, 2008 | 25.68 | 26.00 | 25.21 | 25.43 | 6,525,956 | -0.45(-1.74%) |
Oct 03, 2008 | 25.88 | 26.36 | 25.69 | 25.88 | 0 | +0.10(+0.41%) |
Oct 02, 2008 | 26.05 | 26.16 | 25.56 | 25.78 | 6,724,779 | -0.44(-1.69%) |
Oct 01, 2008 | 25.17 | 26.68 | 24.89 | 26.22 | 9,414,048 | +1.01(+4.02%) |
Sep 30, 2008 | 25.02 | 25.52 | 24.76 | 25.21 | 6,193,232 | +0.56(+2.25%) |
Sep 29, 2008 | 24.40 | 25.20 | 24.26 | 24.66 | 5,803,707 | +0.08(+0.32%) |
Sep 26, 2008 | 24.55 | 24.76 | 24.40 | 24.58 | 0 | -0.18(-0.74%) |
Sep 25, 2008 | 24.66 | 24.97 | 24.58 | 24.76 | 2,426,168 | +0.18(+0.74%) |
Sep 24, 2008 | 24.81 | 24.84 | 24.38 | 24.58 | 1,688,330 | -0.15(-0.61%) |
Sep 23, 2008 | 24.47 | 26.16 | 24.47 | 24.73 | 3,393,851 | +0.26(+1.07%) |
Sep 22, 2008 | 25.04 | 25.10 | 24.47 | 24.47 | 1,801,506 | -0.74(-2.95%) |
Sep 19, 2008 | 25.48 | 25.48 | 24.60 | 25.21 | 0 | +0.12(+0.47%) |
Sep 18, 2008 | 25.02 | 25.40 | 24.56 | 25.09 | 4,683,474 | +0.15(+0.60%) |
Sep 17, 2008 | 24.92 | 25.79 | 24.78 | 24.94 | 4,880,077 | -0.31(-1.22%) |
Sep 16, 2008 | 25.37 | 25.62 | 24.72 | 25.25 | 4,455,098 | -0.35(-1.38%) |
Sep 15, 2008 | 25.27 | 26.04 | 25.10 | 25.60 | 5,498,868 | +0.00(+0.00%) |
Sep 12, 2008 | 25.42 | 25.62 | 24.84 | 25.60 | 5,694,750 | +0.13(+0.51%) |
Sep 11, 2008 | 25.31 | 25.47 | 24.49 | 25.47 | 4,942,591 | +0.93(+3.78%) |
Sep 10, 2008 | 24.49 | 24.79 | 24.40 | 24.55 | 3,010,791 | +0.08(+0.35%) |
Sep 09, 2008 | 24.56 | 25.11 | 24.46 | 24.46 | 4,499,007 | -0.11(-0.45%) |
Sep 08, 2008 | 24.55 | 24.60 | 24.22 | 24.57 | 2,858,061 | +0.65(+2.70%) |
Sep 05, 2008 | 23.58 | 23.98 | 23.57 | 23.92 | 0 | +0.26(+1.10%) |
Sep 04, 2008 | 23.68 | 24.00 | 23.60 | 23.66 | 2,301,929 | -0.20(-0.85%) |
Sep 03, 2008 | 24.41 | 24.41 | 23.86 | 23.87 | 3,488,480 | -0.57(-2.33%) |
Sep 02, 2008 | 24.23 | 24.64 | 23.86 | 24.43 | 2,280,605 | +0.39(+1.63%) |
Aug 29, 2008 | 24.25 | 24.40 | 24.04 | 24.04 | 0 | -0.37(-1.50%) |
Aug 28, 2008 | 24.35 | 24.41 | 24.16 | 24.41 | 1,875,620 | +0.14(+0.59%) |
Aug 27, 2008 | 23.94 | 24.27 | 23.91 | 24.26 | 1,609,781 | +0.27(+1.14%) |
Aug 26, 2008 | 24.27 | 24.27 | 23.88 | 23.99 | 3,352,597 | -0.38(-1.55%) |
Aug 25, 2008 | 24.43 | 24.50 | 24.26 | 24.37 | 1,623,698 | -0.18(-0.72%) |
Aug 22, 2008 | 24.36 | 24.55 | 24.21 | 24.55 | 1,337,947 | +0.27(+1.13%) |
Aug 21, 2008 | 24.29 | 24.36 | 24.16 | 24.27 | 1,632,381 | -0.20(-0.80%) |
Aug 20, 2008 | 24.30 | 24.51 | 24.15 | 24.47 | 1,940,630 | +0.17(+0.70%) |
Aug 19, 2008 | 24.56 | 24.59 | 24.26 | 24.30 | 1,873,698 | -0.36(-1.46%) |
Aug 18, 2008 | 24.87 | 24.88 | 24.54 | 24.66 | 2,355,922 | -0.14(-0.58%) |
Aug 15, 2008 | 24.75 | 25.15 | 24.51 | 24.80 | 0 | +0.05(+0.21%) |
Aug 14, 2008 | 24.60 | 24.82 | 24.39 | 24.75 | 2,915,412 | +0.07(+0.26%) |
Aug 13, 2008 | 24.66 | 24.96 | 24.40 | 24.68 | 4,813,689 | -0.01(-0.05%) |
Aug 12, 2008 | 24.68 | 24.79 | 24.58 | 24.70 | 2,838,471 | -0.09(-0.37%) |
Aug 11, 2008 | 24.35 | 24.81 | 24.18 | 24.79 | 2,896,036 | +0.37(+1.50%) |
Aug 08, 2008 | 23.67 | 24.44 | 23.53 | 24.42 | 3,412,458 | +0.80(+3.40%) |
Aug 07, 2008 | 23.91 | 23.92 | 23.59 | 23.62 | 2,274,063 | -0.39(-1.63%) |
Aug 06, 2008 | 23.92 | 24.07 | 23.74 | 24.01 | 2,714,884 | +0.07(+0.30%) |
Aug 05, 2008 | 23.82 | 24.00 | 23.77 | 23.94 | 2,616,041 | +0.16(+0.69%) |
Aug 04, 2008 | 23.37 | 23.84 | 23.37 | 23.77 | 1,639,578 | +0.36(+1.53%) |