Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.60 | 21.83 | 20.20 | 21.74 | 3,844,387 | +1.35(+6.62%) |
Oct 30, 2008 | 22.24 | 22.79 | 20.12 | 20.39 | 4,952,011 | -1.24(-5.73%) |
Oct 29, 2008 | 21.23 | 22.85 | 20.63 | 21.63 | 3,430,780 | +0.39(+1.84%) |
Oct 28, 2008 | 19.13 | 21.39 | 18.55 | 21.24 | 5,375,242 | +2.63(+14.13%) |
Oct 27, 2008 | 18.83 | 20.23 | 18.49 | 18.61 | 3,239,382 | -0.60(-3.12%) |
Oct 24, 2008 | 18.15 | 19.71 | 18.05 | 19.21 | 5,647,064 | -0.91(-4.52%) |
Oct 23, 2008 | 22.01 | 22.58 | 18.46 | 20.12 | 6,269,513 | -1.70(-7.79%) |
Oct 22, 2008 | 23.15 | 23.22 | 21.04 | 21.82 | 4,470,402 | -1.72(-7.31%) |
Oct 21, 2008 | 23.87 | 24.46 | 23.14 | 23.54 | 4,677,842 | +0.15(+0.64%) |
Oct 20, 2008 | 23.49 | 23.61 | 22.75 | 23.39 | 4,184,311 | +0.89(+3.96%) |
Oct 17, 2008 | 21.33 | 23.45 | 21.30 | 22.50 | 3,454,832 | +0.67(+3.07%) |
Oct 16, 2008 | 21.75 | 22.35 | 20.06 | 21.83 | 7,523,911 | +0.60(+2.83%) |
Oct 15, 2008 | 23.76 | 23.96 | 21.16 | 21.23 | 5,229,041 | -2.66(-11.13%) |
Oct 14, 2008 | 26.02 | 26.60 | 23.79 | 23.89 | 6,165,903 | -1.93(-7.47%) |
Oct 13, 2008 | 25.70 | 25.88 | 24.81 | 25.82 | 5,879,248 | +2.26(+9.59%) |
Oct 10, 2008 | 21.64 | 24.53 | 20.77 | 23.56 | 7,913,542 | +0.65(+2.84%) |
Oct 09, 2008 | 23.97 | 25.18 | 22.41 | 22.91 | 6,178,442 | -0.92(-3.86%) |
Oct 08, 2008 | 23.98 | 25.69 | 23.37 | 23.83 | 6,007,515 | -0.47(-1.93%) |
Oct 07, 2008 | 26.05 | 26.25 | 24.28 | 24.30 | 7,167,013 | -1.14(-4.48%) |
Oct 06, 2008 | 25.83 | 26.15 | 23.57 | 25.44 | 8,650,004 | -1.11(-4.18%) |
Oct 03, 2008 | 28.77 | 29.25 | 26.30 | 26.55 | 9,372,586 | -2.43(-8.39%) |
Oct 02, 2008 | 31.50 | 31.68 | 28.68 | 28.98 | 7,209,661 | -2.63(-8.32%) |
Oct 01, 2008 | 31.57 | 32.23 | 30.98 | 31.61 | 2,934,479 | -0.26(-0.82%) |
Sep 30, 2008 | 33.02 | 33.02 | 30.83 | 31.87 | 5,373,252 | -0.34(-1.06%) |
Sep 29, 2008 | 33.62 | 34.05 | 31.42 | 32.21 | 7,963,874 | -2.73(-7.81%) |
Sep 26, 2008 | 33.89 | 35.06 | 33.75 | 34.94 | 1,841,491 | +0.65(+1.90%) |
Sep 25, 2008 | 34.71 | 35.76 | 34.00 | 34.29 | 2,630,565 | -0.46(-1.32%) |
Sep 24, 2008 | 34.16 | 35.39 | 33.75 | 34.75 | 4,353,445 | +0.73(+2.15%) |
Sep 23, 2008 | 33.46 | 34.25 | 33.21 | 34.02 | 2,629,991 | +0.48(+1.43%) |
Sep 22, 2008 | 35.21 | 35.73 | 33.20 | 33.54 | 3,464,090 | -2.22(-6.21%) |
Sep 19, 2008 | 37.24 | 38.11 | 35.10 | 35.76 | 5,327,635 | +0.35(+0.99%) |
Sep 18, 2008 | 33.78 | 35.85 | 32.38 | 35.41 | 5,866,820 | +1.41(+4.15%) |
Sep 17, 2008 | 35.12 | 36.34 | 33.84 | 34.00 | 4,536,465 | -1.75(-4.90%) |
Sep 16, 2008 | 34.86 | 36.34 | 34.31 | 35.75 | 4,875,746 | +0.52(+1.48%) |
Sep 15, 2008 | 34.78 | 36.86 | 34.61 | 35.23 | 3,442,587 | -1.26(-3.45%) |
Sep 12, 2008 | 36.29 | 36.94 | 35.80 | 36.49 | 2,870,135 | -0.12(-0.33%) |
Sep 11, 2008 | 35.76 | 36.88 | 35.36 | 36.61 | 3,252,233 | +0.16(+0.44%) |
Sep 10, 2008 | 36.05 | 36.74 | 35.34 | 36.45 | 2,565,756 | +0.50(+1.39%) |
Sep 09, 2008 | 37.09 | 37.56 | 35.73 | 35.95 | 3,264,191 | -1.25(-3.36%) |
Sep 08, 2008 | 37.97 | 38.40 | 36.56 | 37.20 | 3,311,991 | +0.64(+1.75%) |
Sep 05, 2008 | 35.49 | 36.73 | 34.52 | 36.56 | 4,097,853 | +0.62(+1.73%) |
Sep 04, 2008 | 36.12 | 36.76 | 35.76 | 35.94 | 2,902,370 | -0.71(-1.94%) |
Sep 03, 2008 | 37.06 | 37.63 | 36.03 | 36.65 | 3,417,914 | -0.41(-1.11%) |
Sep 02, 2008 | 36.36 | 38.36 | 36.35 | 37.06 | 5,464,928 | +1.44(+4.04%) |
Aug 29, 2008 | 35.25 | 35.83 | 35.00 | 35.62 | 1,782,660 | +0.05(+0.14%) |
Aug 28, 2008 | 34.97 | 35.61 | 34.55 | 35.57 | 2,078,523 | +0.86(+2.48%) |
Aug 27, 2008 | 34.54 | 34.97 | 34.04 | 34.71 | 1,265,002 | +0.26(+0.75%) |
Aug 26, 2008 | 34.11 | 34.60 | 33.73 | 34.45 | 1,658,099 | +0.15(+0.44%) |
Aug 25, 2008 | 35.30 | 35.31 | 34.02 | 34.30 | 2,244,912 | -1.31(-3.68%) |
Aug 22, 2008 | 34.76 | 35.70 | 34.62 | 35.61 | 2,518,520 | +1.18(+3.43%) |
Aug 21, 2008 | 33.99 | 34.70 | 33.92 | 34.43 | 2,105,049 | +0.05(+0.15%) |
Aug 20, 2008 | 34.16 | 34.71 | 33.77 | 34.38 | 2,478,087 | +0.22(+0.64%) |
Aug 19, 2008 | 34.74 | 34.77 | 33.43 | 34.16 | 2,971,513 | -0.79(-2.26%) |
Aug 18, 2008 | 35.80 | 36.08 | 34.60 | 34.95 | 3,042,170 | -0.69(-1.94%) |
Aug 15, 2008 | 35.72 | 36.53 | 35.31 | 35.64 | 4,874,326 | +0.24(+0.68%) |
Aug 14, 2008 | 34.85 | 36.44 | 31.30 | 35.40 | 9,343,375 | +1.35(+3.96%) |
Aug 13, 2008 | 33.85 | 34.59 | 32.45 | 34.05 | 4,736,613 | -0.10(-0.29%) |
Aug 12, 2008 | 35.17 | 35.25 | 33.89 | 34.15 | 5,012,686 | -1.31(-3.69%) |
Aug 11, 2008 | 35.50 | 37.09 | 35.00 | 35.46 | 8,788,804 | -0.13(-0.37%) |
Aug 08, 2008 | 32.77 | 35.82 | 32.64 | 35.59 | 7,375,628 | +2.85(+8.70%) |
Aug 07, 2008 | 32.57 | 33.27 | 31.77 | 32.74 | 3,702,942 | +0.14(+0.43%) |
Aug 06, 2008 | 33.48 | 33.48 | 32.44 | 32.60 | 2,850,557 | -0.89(-2.66%) |
Aug 05, 2008 | 32.37 | 33.87 | 32.14 | 33.49 | 3,995,404 | +1.67(+5.25%) |
Aug 04, 2008 | 33.01 | 33.58 | 31.63 | 31.82 | 2,784,677 | -1.18(-3.58%) |