Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.39 | 21.47 | 20.10 | 21.05 | 19,869,322 | +0.05(+0.24%) |
Oct 30, 2008 | 20.79 | 21.15 | 19.95 | 21.00 | 24,399,186 | +0.16(+0.77%) |
Oct 29, 2008 | 20.17 | 21.43 | 20.03 | 20.84 | 31,293,432 | +1.14(+5.76%) |
Oct 28, 2008 | 18.96 | 19.76 | 17.82 | 19.70 | 25,607,274 | +2.70(+15.87%) |
Oct 27, 2008 | 16.84 | 17.88 | 16.74 | 17.00 | 23,835,408 | -1.03(-5.73%) |
Oct 24, 2008 | 16.57 | 18.33 | 16.54 | 18.04 | 31,004,734 | -1.05(-5.48%) |
Oct 23, 2008 | 18.07 | 19.29 | 17.79 | 19.08 | 31,079,080 | +0.77(+4.18%) |
Oct 22, 2008 | 18.76 | 18.83 | 17.98 | 18.32 | 28,849,594 | -1.70(-8.50%) |
Oct 21, 2008 | 20.20 | 20.73 | 19.70 | 20.02 | 21,746,494 | -1.55(-7.19%) |
Oct 20, 2008 | 20.32 | 21.58 | 20.06 | 21.57 | 30,421,810 | +2.81(+14.97%) |
Oct 17, 2008 | 17.94 | 19.99 | 17.91 | 18.76 | 25,505,968 | -0.06(-0.32%) |
Oct 16, 2008 | 17.99 | 18.87 | 17.07 | 18.82 | 32,021,136 | +1.30(+7.45%) |
Oct 15, 2008 | 19.18 | 19.27 | 17.51 | 17.52 | 22,580,668 | -2.27(-11.45%) |
Oct 14, 2008 | 20.27 | 20.58 | 19.03 | 19.78 | 32,305,702 | +0.09(+0.45%) |
Oct 13, 2008 | 17.57 | 19.69 | 17.34 | 19.69 | 26,103,522 | +2.52(+14.67%) |
Oct 10, 2008 | 16.35 | 17.80 | 15.91 | 17.17 | 46,282,544 | -0.06(-0.37%) |
Oct 09, 2008 | 18.81 | 18.97 | 16.95 | 17.24 | 32,212,620 | -1.69(-8.95%) |
Oct 08, 2008 | 19.10 | 19.55 | 18.09 | 18.93 | 30,634,902 | +0.12(+0.63%) |
Oct 07, 2008 | 20.17 | 20.24 | 18.81 | 18.81 | 24,213,228 | -0.52(-2.69%) |
Oct 06, 2008 | 19.82 | 19.84 | 18.15 | 19.33 | 33,390,782 | -0.89(-4.40%) |
Oct 03, 2008 | 20.18 | 21.22 | 20.04 | 20.22 | 0 | +0.30(+1.51%) |
Oct 02, 2008 | 20.74 | 20.78 | 19.91 | 19.92 | 17,869,354 | -1.30(-6.15%) |
Oct 01, 2008 | 21.13 | 21.53 | 20.56 | 21.22 | 17,245,300 | -0.02(-0.10%) |
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.25 | 18,619,044 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.48 | 20.81 | 19,160,586 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.44 | 13,147,814 | +0.76(+3.36%) |
Sep 24, 2008 | 23.02 | 23.03 | 22.64 | 22.67 | 10,891,546 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.55 | 22.64 | 22.91 | 15,561,500 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,228,728 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.19 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,638,070 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.38 | 21.21 | 21.77 | 27,271,456 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.22 | 21.31 | 22.16 | 23,923,734 | +0.17(+0.75%) |
Sep 15, 2008 | 22.25 | 22.61 | 21.89 | 21.99 | 18,128,860 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.66 | 23.20 | 15,063,875 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.64 | 22.11 | 22.62 | 16,151,731 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,993,726 | +0.46(+2.08%) |
Sep 09, 2008 | 22.88 | 22.94 | 22.17 | 22.19 | 17,674,826 | -0.84(-3.66%) |
Sep 08, 2008 | 23.19 | 23.26 | 22.80 | 23.03 | 15,252,969 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.36 | 23.58 | 22.71 | 22.98 | 27,767,160 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,623,998 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.33 | 22.87 | 22.87 | 21,330,896 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.62 | 24.34 | 24.41 | 7,532,571 | +0.00(+0.00%) |
Aug 28, 2008 | 24.68 | 24.75 | 24.18 | 24.41 | 11,490,548 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,882,626 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.10 | 14,085,003 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,322 | -0.14(-0.60%) |
Aug 22, 2008 | 24.26 | 24.47 | 24.06 | 24.20 | 10,584,175 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,391,588 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,532,098 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,761,954 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.29 | 24.36 | 14,488,371 | +0.00(+0.00%) |
Aug 15, 2008 | 24.62 | 24.63 | 24.27 | 24.36 | 0 | -0.55(-2.23%) |
Aug 14, 2008 | 24.99 | 25.26 | 24.66 | 24.91 | 12,319,180 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.23 | 19,142,124 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.65 | 25.82 | 12,198,811 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.71 | 25.22 | 25.51 | 10,219,014 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.12 | 25.42 | 13,358,784 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.98 | 11,788,630 | -0.11(-0.41%) |
Aug 06, 2008 | 25.79 | 26.09 | 25.71 | 26.08 | 13,846,900 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.51 | 14,408,292 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,942,401 | -0.42(-1.63%) |