Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.09 | 21.33 | 20.08 | 21.30 | 24,447,772 | +0.98(+4.81%) |
Oct 30, 2008 | 20.55 | 20.67 | 19.89 | 20.32 | 24,473,662 | +0.49(+2.49%) |
Oct 29, 2008 | 20.19 | 21.10 | 19.80 | 19.83 | 25,196,362 | -0.54(-2.66%) |
Oct 28, 2008 | 19.01 | 20.37 | 17.79 | 20.37 | 24,400,604 | +2.22(+12.24%) |
Oct 27, 2008 | 18.88 | 19.40 | 18.15 | 18.15 | 25,509,204 | -0.79(-4.19%) |
Oct 24, 2008 | 17.94 | 19.47 | 17.93 | 18.94 | 35,776,820 | -0.78(-3.97%) |
Oct 23, 2008 | 20.00 | 20.19 | 18.53 | 19.73 | 34,717,160 | -0.31(-1.54%) |
Oct 22, 2008 | 20.84 | 21.04 | 19.35 | 20.04 | 19,243,564 | -1.28(-5.99%) |
Oct 21, 2008 | 21.40 | 22.00 | 21.25 | 21.31 | 19,005,486 | -0.39(-1.79%) |
Oct 20, 2008 | 21.45 | 21.73 | 20.79 | 21.70 | 20,512,882 | +0.57(+2.68%) |
Oct 17, 2008 | 20.97 | 22.24 | 20.81 | 21.14 | 28,805,852 | -0.50(-2.30%) |
Oct 16, 2008 | 21.48 | 21.68 | 19.80 | 21.63 | 31,092,050 | +0.61(+2.92%) |
Oct 15, 2008 | 22.50 | 22.73 | 20.99 | 21.02 | 20,671,774 | -2.20(-9.47%) |
Oct 14, 2008 | 23.87 | 24.38 | 22.46 | 23.22 | 26,263,770 | +0.86(+3.84%) |
Oct 13, 2008 | 21.80 | 22.45 | 20.55 | 22.36 | 19,576,210 | +1.97(+9.68%) |
Oct 10, 2008 | 18.40 | 20.42 | 17.78 | 20.39 | 52,522,512 | +1.22(+6.35%) |
Oct 09, 2008 | 22.11 | 22.24 | 18.98 | 19.17 | 31,510,846 | -2.23(-10.41%) |
Oct 08, 2008 | 21.16 | 22.81 | 21.02 | 21.40 | 17,765,644 | -0.89(-3.97%) |
Oct 07, 2008 | 24.66 | 24.73 | 22.20 | 22.28 | 11,878,359 | -2.71(-10.84%) |
Oct 06, 2008 | 24.55 | 25.01 | 23.41 | 24.99 | 13,784,365 | -0.55(-2.14%) |
Oct 03, 2008 | 27.36 | 27.70 | 25.53 | 25.54 | 11,160,117 | -1.06(-3.97%) |
Oct 02, 2008 | 27.67 | 27.77 | 26.50 | 26.59 | 11,150,535 | -1.16(-4.19%) |
Oct 01, 2008 | 26.99 | 27.83 | 26.62 | 27.75 | 12,700,226 | +0.30(+1.08%) |
Sep 30, 2008 | 25.87 | 27.46 | 25.53 | 27.46 | 10,428,681 | +1.51(+5.81%) |
Sep 29, 2008 | 27.82 | 27.98 | 25.14 | 25.95 | 12,588,845 | -2.61(-9.12%) |
Sep 26, 2008 | 27.00 | 28.59 | 26.86 | 28.56 | 0 | +0.61(+2.19%) |
Sep 25, 2008 | 27.68 | 28.34 | 27.41 | 27.94 | 7,908,843 | +0.55(+2.01%) |
Sep 24, 2008 | 28.06 | 28.15 | 27.15 | 27.39 | 5,263,653 | -0.49(-1.74%) |
Sep 23, 2008 | 27.98 | 28.57 | 27.50 | 27.88 | 8,611,624 | -0.36(-1.26%) |
Sep 22, 2008 | 30.32 | 30.35 | 28.15 | 28.24 | 6,698,868 | -1.82(-6.04%) |
Sep 19, 2008 | 31.17 | 37.17 | 29.44 | 30.05 | 0 | +2.38(+8.60%) |
Sep 18, 2008 | 26.05 | 27.93 | 23.91 | 27.67 | 75,162,472 | +2.29(+9.00%) |
Sep 17, 2008 | 26.83 | 27.00 | 25.11 | 25.39 | 59,949,696 | -2.13(-7.75%) |
Sep 16, 2008 | 25.24 | 27.56 | 25.13 | 27.52 | 63,816,224 | +1.20(+4.57%) |
Sep 15, 2008 | 27.09 | 28.07 | 26.26 | 26.32 | 46,877,964 | -2.30(-8.04%) |
Sep 12, 2008 | 28.31 | 29.00 | 28.09 | 28.62 | 25,102,636 | -0.17(-0.60%) |
Sep 11, 2008 | 27.49 | 28.82 | 27.29 | 28.79 | 32,863,654 | +0.44(+1.53%) |
Sep 10, 2008 | 28.81 | 28.96 | 27.79 | 28.36 | 21,960,542 | -0.11(-0.38%) |
Sep 09, 2008 | 29.68 | 30.27 | 28.46 | 28.46 | 30,102,906 | -1.76(-5.81%) |
Sep 08, 2008 | 30.97 | 31.05 | 29.22 | 30.22 | 39,173,484 | +1.25(+4.30%) |
Sep 05, 2008 | 27.73 | 29.02 | 27.70 | 28.97 | 0 | +0.76(+2.69%) |
Sep 04, 2008 | 29.13 | 29.31 | 28.16 | 28.21 | 17,807,916 | -1.25(-4.23%) |
Sep 03, 2008 | 28.91 | 29.46 | 28.69 | 29.46 | 22,339,034 | +0.42(+1.43%) |
Sep 02, 2008 | 29.39 | 29.56 | 28.58 | 29.04 | 15,036,125 | +0.45(+1.57%) |
Aug 29, 2008 | 28.36 | 28.85 | 28.31 | 28.59 | 11,906,916 | -0.08(-0.28%) |
Aug 28, 2008 | 27.94 | 28.71 | 27.81 | 28.68 | 12,065,060 | +1.08(+3.91%) |
Aug 27, 2008 | 27.17 | 27.64 | 27.00 | 27.60 | 8,994,966 | +0.44(+1.63%) |
Aug 26, 2008 | 27.04 | 27.35 | 26.73 | 27.15 | 10,963,928 | +0.11(+0.42%) |
Aug 25, 2008 | 27.47 | 27.52 | 26.97 | 27.04 | 10,759,077 | -0.71(-2.56%) |
Aug 22, 2008 | 27.56 | 27.77 | 27.24 | 27.75 | 14,642,785 | +0.74(+2.74%) |
Aug 21, 2008 | 26.70 | 27.20 | 26.63 | 27.01 | 14,625,649 | -0.29(-1.07%) |
Aug 20, 2008 | 26.98 | 27.32 | 26.53 | 27.30 | 23,292,544 | +0.30(+1.11%) |
Aug 19, 2008 | 27.33 | 27.43 | 26.71 | 27.00 | 19,708,070 | -0.74(-2.65%) |
Aug 18, 2008 | 28.20 | 28.52 | 27.61 | 27.74 | 12,792,968 | -0.85(-2.96%) |
Aug 15, 2008 | 28.57 | 29.02 | 28.32 | 28.58 | 0 | +0.28(+0.98%) |
Aug 14, 2008 | 27.50 | 28.51 | 27.43 | 28.31 | 19,147,434 | +0.60(+2.17%) |
Aug 13, 2008 | 28.12 | 28.17 | 27.27 | 27.71 | 18,988,734 | -0.71(-2.50%) |
Aug 12, 2008 | 29.31 | 29.34 | 28.15 | 28.42 | 13,287,468 | -1.29(-4.35%) |
Aug 11, 2008 | 29.11 | 30.25 | 28.90 | 29.71 | 16,002,804 | +0.62(+2.13%) |
Aug 08, 2008 | 28.04 | 29.38 | 28.02 | 29.09 | 16,377,310 | +0.81(+2.88%) |
Aug 07, 2008 | 28.95 | 29.27 | 27.99 | 28.28 | 15,773,875 | -1.20(-4.08%) |
Aug 06, 2008 | 29.30 | 29.68 | 29.04 | 29.48 | 15,396,352 | -0.18(-0.60%) |
Aug 05, 2008 | 28.85 | 29.72 | 28.68 | 29.66 | 22,830,618 | +1.24(+4.37%) |
Aug 04, 2008 | 28.42 | 28.81 | 27.98 | 28.41 | 12,525,791 | -0.36(-1.25%) |