Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.09 | 27.34 | 27.09 | 27.24 | 334,298 | +0.01(+0.04%) |
Oct 30, 2008 | 26.84 | 27.23 | 26.67 | 27.23 | 448,889 | +0.73(+2.74%) |
Oct 29, 2008 | 25.50 | 26.86 | 25.50 | 26.50 | 842,291 | +1.15(+4.55%) |
Oct 28, 2008 | 25.61 | 25.99 | 25.35 | 25.35 | 418,975 | +0.28(+1.13%) |
Oct 27, 2008 | 26.50 | 26.63 | 25.07 | 25.07 | 3,471,643 | -1.34(-5.09%) |
Oct 24, 2008 | 26.64 | 26.79 | 26.13 | 26.41 | 411,258 | -0.68(-2.50%) |
Oct 23, 2008 | 26.64 | 27.20 | 26.52 | 27.09 | 416,655 | +0.45(+1.69%) |
Oct 22, 2008 | 27.12 | 27.12 | 26.59 | 26.64 | 299,257 | -0.22(-0.83%) |
Oct 21, 2008 | 26.95 | 27.58 | 26.66 | 26.86 | 1,052,560 | -0.16(-0.57%) |
Oct 20, 2008 | 27.07 | 27.17 | 26.48 | 27.01 | 3,859,124 | +0.53(+2.00%) |
Oct 17, 2008 | 26.68 | 26.80 | 26.30 | 26.48 | 318,987 | -0.32(-1.20%) |
Oct 16, 2008 | 28.12 | 28.12 | 26.48 | 26.81 | 442,355 | -1.06(-3.79%) |
Oct 15, 2008 | 28.75 | 28.75 | 27.20 | 27.86 | 990,673 | -1.27(-4.36%) |
Oct 14, 2008 | 29.61 | 30.01 | 28.57 | 29.13 | 983,812 | +0.19(+0.65%) |
Oct 13, 2008 | 26.69 | 28.94 | 26.66 | 28.94 | 607,698 | +3.16(+12.28%) |
Oct 10, 2008 | 27.00 | 27.00 | 24.20 | 25.78 | 724,795 | -1.84(-6.68%) |
Oct 09, 2008 | 28.45 | 29.61 | 27.62 | 27.62 | 300,583 | -0.66(-2.33%) |
Oct 08, 2008 | 28.99 | 29.59 | 28.08 | 28.28 | 415,738 | -1.23(-4.18%) |
Oct 07, 2008 | 30.08 | 31.28 | 29.47 | 29.52 | 636,193 | -0.51(-1.69%) |
Oct 06, 2008 | 30.46 | 30.93 | 29.34 | 30.02 | 354,612 | -1.13(-3.63%) |
Oct 03, 2008 | 31.49 | 31.69 | 30.93 | 31.15 | 135,687 | -0.12(-0.37%) |
Oct 02, 2008 | 32.11 | 32.11 | 30.65 | 31.27 | 610,249 | -0.84(-2.60%) |
Oct 01, 2008 | 31.15 | 32.24 | 31.03 | 32.10 | 2,620,098 | +1.34(+4.35%) |
Sep 30, 2008 | 30.96 | 31.00 | 30.24 | 30.76 | 301,540 | +1.04(+3.51%) |
Sep 29, 2008 | 32.35 | 32.35 | 28.51 | 29.72 | 465,421 | -2.62(-8.10%) |
Sep 26, 2008 | 32.07 | 32.62 | 31.86 | 32.34 | 0 | -0.11(-0.35%) |
Sep 25, 2008 | 33.33 | 33.33 | 32.45 | 32.45 | 196,028 | -0.85(-2.55%) |
Sep 24, 2008 | 33.03 | 33.65 | 33.03 | 33.30 | 153,557 | +0.30(+0.90%) |
Sep 23, 2008 | 33.60 | 33.67 | 32.64 | 33.00 | 171,106 | -0.33(-0.98%) |
Sep 22, 2008 | 33.43 | 33.84 | 33.24 | 33.33 | 91,979 | -0.03(-0.09%) |
Sep 19, 2008 | 33.39 | 34.53 | 33.05 | 33.36 | 0 | +0.42(+1.28%) |
Sep 18, 2008 | 31.14 | 33.09 | 30.54 | 32.94 | 603,361 | +2.41(+7.89%) |
Sep 17, 2008 | 32.33 | 32.41 | 29.73 | 30.53 | 754,458 | -1.95(-6.01%) |
Sep 16, 2008 | 32.65 | 32.79 | 30.85 | 32.48 | 756,451 | -0.77(-2.30%) |
Sep 15, 2008 | 34.47 | 34.47 | 33.02 | 33.25 | 1,006,754 | -1.27(-3.67%) |
Sep 12, 2008 | 34.47 | 34.53 | 34.32 | 34.52 | 322,741 | +0.00(+0.00%) |
Sep 11, 2008 | 34.58 | 34.64 | 34.39 | 34.52 | 270,605 | +0.00(+0.00%) |
Sep 10, 2008 | 34.70 | 34.70 | 34.52 | 34.52 | 163,083 | -0.19(-0.55%) |
Sep 09, 2008 | 34.73 | 34.86 | 34.59 | 34.71 | 449,604 | +0.08(+0.22%) |
Sep 08, 2008 | 34.94 | 34.94 | 34.57 | 34.63 | 157,909 | -0.04(-0.12%) |
Sep 05, 2008 | 34.61 | 34.68 | 34.34 | 34.67 | 0 | -0.03(-0.09%) |
Sep 04, 2008 | 34.70 | 34.70 | 34.63 | 34.70 | 124,271 | +0.15(+0.43%) |
Sep 03, 2008 | 34.52 | 34.55 | 34.45 | 34.55 | 133,667 | +0.11(+0.33%) |
Sep 02, 2008 | 34.61 | 34.71 | 34.37 | 34.44 | 152,293 | +0.01(+0.02%) |
Aug 29, 2008 | 34.45 | 34.50 | 34.28 | 34.43 | 159,534 | +0.06(+0.18%) |
Aug 28, 2008 | 34.43 | 34.44 | 34.29 | 34.37 | 198,691 | +0.05(+0.14%) |
Aug 27, 2008 | 34.43 | 34.43 | 34.22 | 34.32 | 183,296 | +0.04(+0.11%) |
Aug 26, 2008 | 34.49 | 34.49 | 34.25 | 34.28 | 697,180 | -0.19(-0.54%) |
Aug 25, 2008 | 34.33 | 34.48 | 34.33 | 34.47 | 162,537 | +0.19(+0.54%) |
Aug 22, 2008 | 34.45 | 34.56 | 34.28 | 34.28 | 156,306 | -0.20(-0.57%) |
Aug 21, 2008 | 34.42 | 34.51 | 34.38 | 34.48 | 276,608 | -0.05(-0.15%) |
Aug 20, 2008 | 34.54 | 34.59 | 34.41 | 34.53 | 82,256 | -0.01(-0.02%) |
Aug 19, 2008 | 34.53 | 34.56 | 34.38 | 34.54 | 271,853 | +0.07(+0.19%) |
Aug 18, 2008 | 34.56 | 34.65 | 34.29 | 34.47 | 244,345 | -0.08(-0.23%) |
Aug 15, 2008 | 34.45 | 34.56 | 34.44 | 34.55 | 0 | +0.08(+0.23%) |
Aug 14, 2008 | 34.43 | 34.47 | 34.34 | 34.47 | 156,682 | +0.00(+0.00%) |
Aug 13, 2008 | 34.40 | 34.47 | 34.28 | 34.47 | 126,426 | +0.05(+0.15%) |
Aug 12, 2008 | 34.35 | 34.46 | 34.25 | 34.42 | 254,805 | +0.13(+0.39%) |
Aug 11, 2008 | 34.23 | 34.34 | 34.05 | 34.28 | 133,443 | -0.10(-0.28%) |
Aug 08, 2008 | 34.31 | 34.39 | 34.27 | 34.38 | 166,997 | +0.06(+0.18%) |
Aug 07, 2008 | 34.35 | 34.38 | 34.28 | 34.32 | 114,382 | -0.04(-0.12%) |
Aug 06, 2008 | 34.38 | 34.41 | 34.28 | 34.36 | 118,542 | -0.23(-0.67%) |
Aug 05, 2008 | 34.41 | 34.92 | 34.29 | 34.59 | 189,251 | +0.24(+0.71%) |
Aug 04, 2008 | 34.43 | 34.46 | 34.30 | 34.35 | 203,360 | -0.24(-0.69%) |