Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.40 | 21.77 | 19.87 | 21.57 | 15,093,638 | +0.13(+0.61%) |
Oct 30, 2008 | 22.11 | 22.94 | 20.97 | 21.44 | 10,879,159 | -0.20(-0.91%) |
Oct 29, 2008 | 21.91 | 22.79 | 21.37 | 21.64 | 10,022,725 | +0.02(+0.09%) |
Oct 28, 2008 | 20.39 | 21.67 | 19.41 | 21.62 | 11,777,713 | +1.79(+9.04%) |
Oct 27, 2008 | 19.78 | 21.04 | 19.56 | 19.83 | 8,421,966 | -0.36(-1.80%) |
Oct 24, 2008 | 19.81 | 20.75 | 19.40 | 20.19 | 9,660,864 | -1.30(-6.07%) |
Oct 23, 2008 | 21.54 | 22.14 | 20.25 | 21.49 | 12,427,195 | +0.02(+0.09%) |
Oct 22, 2008 | 22.15 | 22.21 | 20.54 | 21.47 | 11,782,339 | -1.23(-5.43%) |
Oct 21, 2008 | 23.08 | 23.95 | 22.55 | 22.71 | 8,079,654 | -0.73(-3.09%) |
Oct 20, 2008 | 22.61 | 23.49 | 22.03 | 23.43 | 9,442,088 | +1.00(+4.44%) |
Oct 17, 2008 | 22.80 | 23.89 | 22.21 | 22.44 | 10,907,327 | -0.92(-3.92%) |
Oct 16, 2008 | 21.74 | 23.52 | 20.79 | 23.35 | 13,516,340 | +1.69(+7.79%) |
Oct 15, 2008 | 23.83 | 23.95 | 21.50 | 21.67 | 13,335,306 | -2.79(-11.40%) |
Oct 14, 2008 | 26.19 | 26.92 | 23.49 | 24.45 | 11,930,099 | -0.94(-3.69%) |
Oct 13, 2008 | 23.64 | 26.03 | 22.63 | 25.39 | 14,793,907 | +3.39(+15.40%) |
Oct 10, 2008 | 21.46 | 23.19 | 19.87 | 22.00 | 25,897,228 | -0.41(-1.82%) |
Oct 09, 2008 | 24.35 | 24.86 | 22.24 | 22.41 | 13,249,071 | -1.42(-5.95%) |
Oct 08, 2008 | 23.32 | 25.09 | 23.14 | 23.83 | 16,819,682 | +0.13(+0.53%) |
Oct 07, 2008 | 25.14 | 25.53 | 23.70 | 23.70 | 12,100,660 | -0.98(-3.95%) |
Oct 06, 2008 | 24.64 | 24.95 | 23.23 | 24.68 | 11,702,698 | -0.50(-1.99%) |
Oct 03, 2008 | 25.24 | 26.69 | 25.12 | 25.18 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.83 | 25.83 | 24.67 | 24.80 | 9,273,798 | -1.03(-3.98%) |
Oct 01, 2008 | 26.54 | 26.92 | 25.70 | 25.83 | 8,508,791 | -1.05(-3.92%) |
Sep 30, 2008 | 25.99 | 26.99 | 25.69 | 26.89 | 9,370,325 | +1.54(+6.06%) |
Sep 29, 2008 | 27.08 | 27.08 | 24.88 | 25.35 | 10,919,605 | -1.89(-6.92%) |
Sep 26, 2008 | 26.73 | 27.25 | 26.48 | 27.24 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 26.89 | 27.48 | 26.44 | 27.18 | 7,962,620 | +0.59(+2.23%) |
Sep 24, 2008 | 26.95 | 27.03 | 26.17 | 26.59 | 7,365,935 | -0.10(-0.37%) |
Sep 23, 2008 | 28.05 | 28.05 | 26.64 | 26.69 | 9,805,334 | -1.33(-4.75%) |
Sep 22, 2008 | 28.60 | 28.91 | 27.87 | 28.02 | 5,138,059 | -0.88(-3.03%) |
Sep 19, 2008 | 29.57 | 31.63 | 28.31 | 28.90 | 0 | +0.49(+1.74%) |
Sep 18, 2008 | 27.16 | 28.40 | 26.38 | 28.40 | 10,983,039 | +1.54(+5.72%) |
Sep 17, 2008 | 27.83 | 27.83 | 26.75 | 26.87 | 11,489,568 | -1.22(-4.34%) |
Sep 16, 2008 | 27.78 | 28.48 | 27.19 | 28.09 | 10,779,699 | -0.09(-0.30%) |
Sep 15, 2008 | 28.55 | 29.07 | 28.07 | 28.17 | 7,318,648 | -0.96(-3.30%) |
Sep 12, 2008 | 28.84 | 29.36 | 28.76 | 29.13 | 6,328,909 | +0.15(+0.52%) |
Sep 11, 2008 | 28.47 | 28.98 | 27.92 | 28.98 | 8,542,638 | +0.24(+0.83%) |
Sep 10, 2008 | 27.82 | 29.00 | 27.78 | 28.74 | 9,829,344 | +1.10(+3.98%) |
Sep 09, 2008 | 29.56 | 29.65 | 27.64 | 27.64 | 10,151,107 | -1.77(-6.03%) |
Sep 08, 2008 | 29.79 | 30.27 | 28.87 | 29.42 | 10,035,083 | +0.27(+0.93%) |
Sep 05, 2008 | 29.15 | 29.48 | 28.69 | 29.15 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.58 | 30.58 | 29.26 | 29.30 | 8,458,170 | -1.52(-4.92%) |
Sep 03, 2008 | 30.84 | 31.00 | 30.29 | 30.82 | 9,066,561 | -0.04(-0.13%) |
Sep 02, 2008 | 31.30 | 31.90 | 30.72 | 30.86 | 6,790,657 | +0.01(+0.04%) |
Aug 29, 2008 | 31.27 | 31.40 | 30.79 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,694,561 | +1.03(+3.41%) |
Aug 27, 2008 | 30.37 | 30.48 | 30.01 | 30.31 | 7,475,224 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,549,560 | -0.69(-2.23%) |
Aug 25, 2008 | 31.57 | 31.74 | 31.00 | 31.08 | 5,414,713 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.95 | 31.28 | 31.90 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.89 | 31.45 | 30.72 | 31.22 | 5,954,595 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.26 | 30.77 | 31.06 | 5,535,227 | -0.14(-0.46%) |
Aug 19, 2008 | 31.95 | 31.95 | 30.91 | 31.21 | 6,713,173 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.90 | 32.09 | 4,251,230 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.22 | 32.60 | 31.68 | 32.17 | 6,287,703 | -0.23(-0.71%) |
Aug 13, 2008 | 32.22 | 32.75 | 31.74 | 32.40 | 5,581,421 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,978 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.08 | 32.27 | 32.58 | 5,157,784 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,008,515 | +0.39(+1.22%) |
Aug 07, 2008 | 31.97 | 32.50 | 31.66 | 31.93 | 5,668,100 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,640,529 | +0.90(+2.85%) |
Aug 05, 2008 | 31.64 | 32.23 | 30.67 | 31.40 | 10,894,369 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,672,451 | -0.38(-1.20%) |