Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.72 | 22.96 | 22.30 | 22.48 | 495,617 | -0.25(-1.10%) |
Oct 30, 2008 | 22.32 | 22.96 | 21.87 | 22.73 | 512,394 | +0.96(+4.42%) |
Oct 29, 2008 | 21.97 | 22.51 | 21.57 | 21.76 | 581,423 | -0.33(-1.49%) |
Oct 28, 2008 | 20.77 | 22.21 | 19.95 | 22.09 | 670,552 | +1.92(+9.50%) |
Oct 27, 2008 | 20.79 | 21.11 | 20.17 | 20.18 | 681,809 | -0.79(-3.79%) |
Oct 24, 2008 | 20.70 | 21.25 | 19.92 | 20.97 | 1,152,786 | -0.64(-2.97%) |
Oct 23, 2008 | 20.85 | 21.92 | 20.11 | 21.61 | 1,249,692 | +0.85(+4.10%) |
Oct 22, 2008 | 21.44 | 21.63 | 20.09 | 20.76 | 603,919 | -1.33(-6.03%) |
Oct 21, 2008 | 22.69 | 22.74 | 21.96 | 22.09 | 570,516 | -0.75(-3.29%) |
Oct 20, 2008 | 21.14 | 22.85 | 21.14 | 22.85 | 569,083 | +1.82(+8.64%) |
Oct 17, 2008 | 20.65 | 22.12 | 20.20 | 21.03 | 784,027 | +0.18(+0.89%) |
Oct 16, 2008 | 19.99 | 20.86 | 19.23 | 20.84 | 932,825 | +0.84(+4.19%) |
Oct 15, 2008 | 21.40 | 21.40 | 20.00 | 20.00 | 461,478 | -1.91(-8.70%) |
Oct 14, 2008 | 23.52 | 23.83 | 20.94 | 21.91 | 587,845 | -0.06(-0.29%) |
Oct 13, 2008 | 20.64 | 21.98 | 19.98 | 21.98 | 395,717 | +1.95(+9.71%) |
Oct 10, 2008 | 18.88 | 20.15 | 17.64 | 20.03 | 1,114,429 | -0.54(-2.61%) |
Oct 09, 2008 | 21.95 | 22.00 | 20.26 | 20.57 | 976,792 | -1.21(-5.54%) |
Oct 08, 2008 | 21.64 | 22.43 | 21.24 | 21.77 | 544,671 | -0.37(-1.66%) |
Oct 07, 2008 | 22.96 | 23.45 | 22.08 | 22.14 | 393,374 | -0.98(-4.25%) |
Oct 06, 2008 | 23.68 | 24.65 | 22.24 | 23.12 | 740,251 | -1.29(-5.27%) |
Oct 03, 2008 | 24.78 | 25.27 | 24.27 | 24.41 | 561,495 | -0.19(-0.76%) |
Oct 02, 2008 | 25.23 | 25.34 | 24.52 | 24.59 | 378,206 | -0.78(-3.08%) |
Oct 01, 2008 | 24.90 | 25.52 | 24.90 | 25.37 | 525,834 | +0.23(+0.93%) |
Sep 30, 2008 | 25.35 | 25.64 | 24.89 | 25.14 | 325,769 | -0.20(-0.78%) |
Sep 29, 2008 | 26.52 | 26.52 | 24.95 | 25.34 | 761,954 | -1.20(-4.53%) |
Sep 26, 2008 | 26.29 | 26.57 | 25.60 | 26.54 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.17 | 26.89 | 25.91 | 26.74 | 304,622 | +0.70(+2.68%) |
Sep 24, 2008 | 26.33 | 26.33 | 25.73 | 26.04 | 103,977 | -0.29(-1.09%) |
Sep 23, 2008 | 26.62 | 26.89 | 26.32 | 26.33 | 314,452 | -0.36(-1.34%) |
Sep 22, 2008 | 27.73 | 27.73 | 26.59 | 26.69 | 424,243 | -0.55(-2.00%) |
Sep 19, 2008 | 28.25 | 28.25 | 26.55 | 27.23 | 0 | +0.88(+3.35%) |
Sep 18, 2008 | 25.46 | 26.58 | 25.46 | 26.35 | 1,369,659 | +0.80(+3.13%) |
Sep 17, 2008 | 26.15 | 26.74 | 25.51 | 25.55 | 1,260,799 | -1.33(-4.96%) |
Sep 16, 2008 | 26.20 | 27.06 | 25.72 | 26.88 | 1,441,632 | -0.17(-0.63%) |
Sep 15, 2008 | 27.23 | 27.77 | 27.03 | 27.05 | 1,051,835 | -0.97(-3.47%) |
Sep 12, 2008 | 27.49 | 28.19 | 27.49 | 28.02 | 654,835 | +0.40(+1.45%) |
Sep 11, 2008 | 27.73 | 27.73 | 26.87 | 27.62 | 2,077,289 | +0.32(+1.16%) |
Sep 10, 2008 | 27.18 | 27.46 | 27.16 | 27.31 | 381,697 | +0.17(+0.63%) |
Sep 09, 2008 | 27.81 | 28.23 | 27.11 | 27.13 | 706,795 | -0.90(-3.21%) |
Sep 08, 2008 | 28.22 | 28.22 | 27.43 | 28.03 | 701,662 | +0.57(+2.08%) |
Sep 05, 2008 | 27.82 | 27.84 | 27.21 | 27.46 | 0 | -0.48(-1.73%) |
Sep 04, 2008 | 28.23 | 28.32 | 27.77 | 27.95 | 629,808 | -0.33(-1.15%) |
Sep 03, 2008 | 28.53 | 28.61 | 28.12 | 28.27 | 319,027 | -0.37(-1.28%) |
Sep 02, 2008 | 28.84 | 29.27 | 28.59 | 28.64 | 321,461 | -0.51(-1.75%) |
Aug 29, 2008 | 29.74 | 29.74 | 29.12 | 29.15 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.59 | 29.62 | 29.36 | 29.60 | 163,256 | +0.17(+0.56%) |
Aug 27, 2008 | 29.34 | 29.52 | 28.56 | 29.43 | 148,744 | +0.27(+0.93%) |
Aug 26, 2008 | 28.87 | 29.25 | 28.83 | 29.16 | 306,224 | +0.26(+0.92%) |
Aug 25, 2008 | 29.04 | 29.19 | 28.75 | 28.90 | 153,366 | -0.25(-0.84%) |
Aug 22, 2008 | 29.22 | 29.32 | 29.11 | 29.14 | 74,930 | +0.04(+0.15%) |
Aug 21, 2008 | 28.86 | 29.21 | 28.78 | 29.10 | 219,757 | +0.22(+0.75%) |
Aug 20, 2008 | 28.71 | 28.90 | 28.66 | 28.88 | 198,277 | +0.23(+0.79%) |
Aug 19, 2008 | 28.60 | 28.70 | 28.57 | 28.66 | 120,383 | +0.04(+0.16%) |
Aug 18, 2008 | 28.79 | 28.79 | 28.55 | 28.61 | 159,832 | +0.05(+0.18%) |
Aug 15, 2008 | 28.34 | 28.61 | 28.34 | 28.56 | 0 | +0.14(+0.50%) |
Aug 14, 2008 | 28.64 | 28.64 | 28.25 | 28.42 | 226,261 | -0.24(-0.82%) |
Aug 13, 2008 | 28.36 | 28.78 | 28.31 | 28.65 | 226,559 | +0.26(+0.92%) |
Aug 12, 2008 | 28.75 | 28.90 | 28.23 | 28.39 | 208,851 | -0.51(-1.77%) |
Aug 11, 2008 | 28.83 | 28.98 | 28.50 | 28.90 | 223,837 | +0.25(+0.86%) |
Aug 08, 2008 | 28.41 | 28.66 | 28.15 | 28.66 | 257,525 | +0.30(+1.06%) |
Aug 07, 2008 | 28.37 | 28.75 | 28.19 | 28.36 | 267,076 | -0.14(-0.49%) |
Aug 06, 2008 | 28.47 | 28.83 | 28.36 | 28.50 | 217,427 | +0.06(+0.22%) |
Aug 05, 2008 | 28.20 | 28.57 | 27.99 | 28.43 | 374,481 | +0.27(+0.95%) |
Aug 04, 2008 | 28.58 | 28.71 | 28.13 | 28.16 | 297,368 | -0.47(-1.63%) |