Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.71 | 23.75 | 21.94 | 22.26 | 20,281,214 | -0.52(-2.29%) |
Oct 30, 2008 | 22.71 | 23.23 | 22.20 | 22.78 | 18,193,652 | +1.50(+7.05%) |
Oct 29, 2008 | 21.37 | 22.40 | 21.02 | 21.28 | 17,093,480 | +0.03(+0.13%) |
Oct 28, 2008 | 19.77 | 21.33 | 19.70 | 21.26 | 17,574,062 | +1.83(+9.40%) |
Oct 27, 2008 | 19.48 | 20.36 | 19.28 | 19.43 | 10,657,842 | -0.41(-2.09%) |
Oct 24, 2008 | 19.51 | 20.43 | 19.37 | 19.84 | 11,441,762 | -0.83(-4.03%) |
Oct 23, 2008 | 20.98 | 21.35 | 19.82 | 20.68 | 15,681,472 | -0.19(-0.90%) |
Oct 22, 2008 | 21.89 | 22.07 | 20.51 | 20.86 | 15,006,921 | -1.44(-6.46%) |
Oct 21, 2008 | 22.61 | 23.05 | 22.17 | 22.31 | 7,521,016 | -0.61(-2.68%) |
Oct 20, 2008 | 22.57 | 22.92 | 22.11 | 22.92 | 9,299,746 | +0.86(+3.89%) |
Oct 17, 2008 | 21.50 | 22.82 | 21.50 | 22.06 | 11,254,759 | -0.15(-0.67%) |
Oct 16, 2008 | 21.63 | 22.35 | 20.74 | 22.21 | 17,214,182 | +0.72(+3.37%) |
Oct 15, 2008 | 22.33 | 22.44 | 21.28 | 21.49 | 13,209,362 | -1.22(-5.36%) |
Oct 14, 2008 | 24.39 | 24.48 | 22.22 | 22.70 | 19,125,986 | -1.11(-4.66%) |
Oct 13, 2008 | 22.26 | 23.87 | 22.06 | 23.81 | 15,684,542 | +2.26(+10.50%) |
Oct 10, 2008 | 21.71 | 22.78 | 20.36 | 21.55 | 28,475,568 | -0.99(-4.38%) |
Oct 09, 2008 | 24.15 | 24.23 | 22.54 | 22.54 | 15,514,515 | -1.54(-6.38%) |
Oct 08, 2008 | 24.60 | 25.31 | 24.00 | 24.07 | 23,720,234 | -1.34(-5.29%) |
Oct 07, 2008 | 26.21 | 26.33 | 25.33 | 25.42 | 16,416,028 | -0.35(-1.35%) |
Oct 06, 2008 | 26.41 | 26.68 | 25.22 | 25.76 | 15,848,677 | -1.02(-3.80%) |
Oct 03, 2008 | 27.54 | 27.54 | 26.74 | 26.78 | 0 | -0.45(-1.64%) |
Oct 02, 2008 | 26.96 | 27.48 | 26.49 | 27.23 | 15,060,263 | +0.16(+0.58%) |
Oct 01, 2008 | 26.58 | 27.09 | 26.56 | 27.07 | 6,916,302 | +0.34(+1.29%) |
Sep 30, 2008 | 26.66 | 26.81 | 26.30 | 26.73 | 10,859,090 | +0.24(+0.91%) |
Sep 29, 2008 | 27.10 | 27.55 | 26.32 | 26.49 | 12,433,848 | -0.85(-3.10%) |
Sep 26, 2008 | 26.69 | 27.43 | 26.69 | 27.34 | 0 | +0.38(+1.39%) |
Sep 25, 2008 | 26.61 | 27.16 | 26.58 | 26.96 | 8,997,237 | +0.42(+1.59%) |
Sep 24, 2008 | 26.26 | 26.61 | 25.85 | 26.54 | 6,970,817 | +0.41(+1.58%) |
Sep 23, 2008 | 26.07 | 26.64 | 25.91 | 26.13 | 8,555,389 | +0.05(+0.20%) |
Sep 22, 2008 | 26.63 | 26.96 | 25.98 | 26.07 | 7,217,568 | -0.78(-2.92%) |
Sep 19, 2008 | 27.34 | 27.72 | 26.56 | 26.86 | 0 | -0.44(-1.62%) |
Sep 18, 2008 | 27.19 | 27.54 | 26.44 | 27.30 | 17,494,406 | +0.21(+0.79%) |
Sep 17, 2008 | 27.44 | 27.70 | 26.97 | 27.09 | 14,576,360 | -0.76(-2.73%) |
Sep 16, 2008 | 27.43 | 28.03 | 27.39 | 27.85 | 13,735,844 | +0.11(+0.41%) |
Sep 15, 2008 | 27.65 | 28.55 | 27.65 | 27.73 | 12,108,860 | -0.64(-2.26%) |
Sep 12, 2008 | 28.00 | 28.37 | 28.00 | 28.37 | 9,717,759 | +0.17(+0.59%) |
Sep 11, 2008 | 27.61 | 28.21 | 27.40 | 28.21 | 10,703,903 | +0.47(+1.69%) |
Sep 10, 2008 | 27.96 | 28.19 | 27.69 | 27.74 | 8,822,271 | -0.14(-0.50%) |
Sep 09, 2008 | 28.15 | 28.22 | 27.87 | 27.88 | 10,135,715 | -0.23(-0.83%) |
Sep 08, 2008 | 27.52 | 28.16 | 27.42 | 28.11 | 11,065,054 | +0.77(+2.83%) |
Sep 05, 2008 | 27.13 | 27.39 | 26.90 | 27.34 | 0 | +0.22(+0.81%) |
Sep 04, 2008 | 27.26 | 27.56 | 27.07 | 27.12 | 9,276,449 | -0.22(-0.79%) |
Sep 03, 2008 | 26.98 | 27.50 | 26.98 | 27.34 | 8,328,239 | +0.12(+0.44%) |
Sep 02, 2008 | 27.16 | 27.52 | 27.09 | 27.21 | 5,753,588 | +0.24(+0.91%) |
Aug 29, 2008 | 27.14 | 27.35 | 26.97 | 26.97 | 0 | -0.28(-1.02%) |
Aug 28, 2008 | 27.15 | 27.31 | 26.91 | 27.25 | 4,509,377 | +0.21(+0.76%) |
Aug 27, 2008 | 26.85 | 27.08 | 26.70 | 27.04 | 3,353,750 | +0.13(+0.49%) |
Aug 26, 2008 | 26.99 | 27.07 | 26.71 | 26.91 | 4,710,374 | -0.04(-0.16%) |
Aug 25, 2008 | 27.25 | 27.39 | 26.90 | 26.95 | 4,320,087 | -0.45(-1.66%) |
Aug 22, 2008 | 27.10 | 27.45 | 27.08 | 27.41 | 0 | +0.35(+1.31%) |
Aug 21, 2008 | 27.05 | 27.11 | 26.84 | 27.05 | 5,960,023 | -0.08(-0.30%) |
Aug 20, 2008 | 27.37 | 27.49 | 26.99 | 27.13 | 9,568,864 | -0.30(-1.09%) |
Aug 19, 2008 | 27.52 | 27.81 | 27.33 | 27.43 | 6,576,273 | -0.15(-0.54%) |
Aug 18, 2008 | 27.82 | 27.85 | 27.36 | 27.58 | 6,871,960 | -0.24(-0.85%) |
Aug 15, 2008 | 27.59 | 28.01 | 27.32 | 27.82 | 0 | +0.32(+1.17%) |
Aug 14, 2008 | 27.22 | 27.63 | 27.15 | 27.49 | 6,382,414 | +0.05(+0.17%) |
Aug 13, 2008 | 27.70 | 27.82 | 27.21 | 27.45 | 5,172,756 | -0.20(-0.72%) |
Aug 12, 2008 | 27.49 | 27.82 | 27.44 | 27.65 | 5,764,737 | +0.03(+0.12%) |
Aug 11, 2008 | 27.74 | 27.79 | 27.39 | 27.62 | 8,182,896 | -0.15(-0.54%) |
Aug 08, 2008 | 26.88 | 27.87 | 26.65 | 27.76 | 13,156,826 | +0.89(+3.31%) |
Aug 07, 2008 | 26.84 | 27.14 | 26.67 | 26.87 | 8,568,450 | -0.13(-0.47%) |
Aug 06, 2008 | 26.86 | 27.04 | 26.38 | 27.00 | 9,322,423 | +0.10(+0.37%) |
Aug 05, 2008 | 26.68 | 27.03 | 26.60 | 26.90 | 12,972,083 | +0.33(+1.24%) |
Aug 04, 2008 | 26.42 | 26.71 | 26.33 | 26.57 | 8,178,193 | +0.17(+0.63%) |