Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.24 | 27.02 | 26.24 | 26.70 | 1,946,172 | +0.35(+1.33%) |
Oct 30, 2008 | 25.96 | 26.52 | 25.82 | 26.35 | 1,634,978 | +0.95(+3.73%) |
Oct 29, 2008 | 25.76 | 26.26 | 25.25 | 25.40 | 2,544,608 | -0.38(-1.47%) |
Oct 28, 2008 | 24.10 | 25.78 | 23.79 | 25.78 | 3,044,462 | +2.08(+8.77%) |
Oct 27, 2008 | 23.86 | 24.29 | 23.66 | 23.70 | 2,254,270 | -0.38(-1.58%) |
Oct 24, 2008 | 24.02 | 24.92 | 23.76 | 24.08 | 2,880,997 | -1.35(-5.33%) |
Oct 23, 2008 | 24.97 | 25.86 | 24.56 | 25.44 | 2,509,069 | +0.47(+1.87%) |
Oct 22, 2008 | 25.66 | 25.93 | 24.49 | 24.97 | 2,222,799 | -0.76(-2.95%) |
Oct 21, 2008 | 25.33 | 26.30 | 25.23 | 25.73 | 1,912,582 | +0.17(+0.67%) |
Oct 20, 2008 | 25.54 | 25.72 | 24.93 | 25.56 | 2,248,680 | +0.32(+1.28%) |
Oct 17, 2008 | 24.79 | 25.88 | 24.30 | 25.23 | 2,453,449 | -0.03(-0.11%) |
Oct 16, 2008 | 25.03 | 25.61 | 23.79 | 25.26 | 5,378,018 | +1.63(+6.89%) |
Oct 15, 2008 | 24.93 | 24.93 | 23.64 | 23.64 | 3,922,647 | -1.23(-4.93%) |
Oct 14, 2008 | 26.46 | 26.90 | 24.38 | 24.86 | 3,373,713 | -0.84(-3.26%) |
Oct 13, 2008 | 25.42 | 25.70 | 24.63 | 25.70 | 3,198,217 | +0.97(+3.91%) |
Oct 10, 2008 | 24.17 | 25.87 | 23.64 | 24.73 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.06 | 27.14 | 24.95 | 24.98 | 3,257,862 | -1.69(-6.34%) |
Oct 08, 2008 | 26.94 | 27.32 | 26.42 | 26.68 | 3,875,608 | -0.22(-0.80%) |
Oct 07, 2008 | 27.13 | 27.46 | 26.62 | 26.89 | 3,227,979 | +0.22(+0.83%) |
Oct 06, 2008 | 27.46 | 27.87 | 26.54 | 26.67 | 3,458,180 | -1.26(-4.52%) |
Oct 03, 2008 | 28.17 | 28.55 | 27.84 | 27.93 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.55 | 28.63 | 27.76 | 27.93 | 2,422,953 | -0.75(-2.60%) |
Oct 01, 2008 | 28.25 | 29.07 | 27.90 | 28.68 | 2,041,461 | +0.33(+1.16%) |
Sep 30, 2008 | 28.09 | 28.80 | 27.84 | 28.35 | 2,272,927 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.92 | 27.97 | 3,582,357 | -1.47(-4.99%) |
Sep 26, 2008 | 29.18 | 29.70 | 28.74 | 29.44 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.97 | 29.01 | 29.50 | 2,295,736 | +0.47(+1.61%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,010,934 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.74 | 29.86 | 4,825,115 | -0.61(-2.00%) |
Sep 22, 2008 | 29.23 | 31.77 | 29.08 | 30.47 | 7,616,687 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.18 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.83 | 30.68 | 28.65 | 30.20 | 4,777,327 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.21 | 28.56 | 4,208,993 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.90 | 27.96 | 28.81 | 2,284,718 | +0.49(+1.75%) |
Sep 15, 2008 | 28.96 | 29.03 | 28.01 | 28.32 | 4,735,596 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.60 | 29.46 | 4,860,017 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.06 | 4,803,565 | +1.37(+4.95%) |
Sep 10, 2008 | 27.94 | 28.06 | 27.32 | 27.69 | 3,592,383 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.45 | 27.65 | 27.65 | 2,597,377 | -0.26(-0.92%) |
Sep 08, 2008 | 27.18 | 27.91 | 27.18 | 27.91 | 2,273,398 | +0.87(+3.21%) |
Sep 05, 2008 | 26.07 | 27.11 | 26.07 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.07 | 26.11 | 1,946,241 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,044 | +0.05(+0.19%) |
Sep 02, 2008 | 26.14 | 26.88 | 26.14 | 26.35 | 1,649,852 | +0.48(+1.86%) |
Aug 29, 2008 | 26.09 | 26.20 | 25.84 | 25.87 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.27 | 26.43 | 26.02 | 26.20 | 1,667,915 | +0.04(+0.14%) |
Aug 27, 2008 | 25.80 | 26.28 | 25.80 | 26.17 | 1,669,642 | +0.19(+0.75%) |
Aug 26, 2008 | 26.08 | 26.31 | 25.81 | 25.97 | 1,851,105 | -0.27(-1.01%) |
Aug 25, 2008 | 26.78 | 26.88 | 26.17 | 26.24 | 1,613,021 | -0.60(-2.24%) |
Aug 22, 2008 | 26.88 | 26.96 | 26.70 | 26.84 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 26.94 | 26.95 | 26.50 | 26.74 | 2,557,481 | -0.42(-1.56%) |
Aug 20, 2008 | 27.09 | 27.25 | 26.81 | 27.16 | 2,552,344 | +0.07(+0.26%) |
Aug 19, 2008 | 26.95 | 27.18 | 26.76 | 27.09 | 4,033,720 | +0.06(+0.21%) |
Aug 18, 2008 | 26.90 | 27.77 | 26.74 | 27.03 | 8,307,590 | -2.80(-9.39%) |
Aug 15, 2008 | 29.54 | 30.02 | 29.53 | 29.84 | 2,098,681 | +0.31(+1.04%) |
Aug 14, 2008 | 29.13 | 29.79 | 28.92 | 29.53 | 1,170,374 | +0.29(+1.01%) |
Aug 13, 2008 | 29.11 | 29.50 | 28.94 | 29.23 | 1,647,466 | -0.05(-0.17%) |
Aug 12, 2008 | 29.55 | 29.74 | 29.14 | 29.28 | 2,326,147 | -0.35(-1.19%) |
Aug 11, 2008 | 29.01 | 29.77 | 28.70 | 29.64 | 3,808,586 | +0.54(+1.87%) |
Aug 08, 2008 | 28.89 | 29.09 | 28.49 | 29.09 | 3,113,102 | +0.07(+0.25%) |
Aug 07, 2008 | 28.62 | 29.63 | 28.00 | 29.02 | 5,739,744 | +0.18(+0.62%) |
Aug 06, 2008 | 26.93 | 29.13 | 26.68 | 28.84 | 6,185,514 | +1.89(+6.99%) |
Aug 05, 2008 | 26.69 | 26.95 | 26.52 | 26.95 | 1,178,888 | +0.52(+1.95%) |
Aug 04, 2008 | 26.09 | 26.56 | 26.08 | 26.44 | 1,105,255 | +0.31(+1.18%) |