Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.50 | 19.32 | 18.25 | 18.90 | 13,768,723 | +0.21(+1.13%) |
Oct 30, 2008 | 18.85 | 19.02 | 17.91 | 18.69 | 21,783,536 | +0.57(+3.14%) |
Oct 29, 2008 | 17.93 | 19.03 | 17.58 | 18.12 | 22,520,652 | +0.71(+4.11%) |
Oct 28, 2008 | 16.34 | 17.86 | 15.83 | 17.41 | 18,158,322 | +1.95(+12.59%) |
Oct 27, 2008 | 16.33 | 17.12 | 15.46 | 15.46 | 17,030,818 | -1.24(-7.42%) |
Oct 24, 2008 | 15.72 | 17.16 | 15.72 | 16.70 | 23,502,666 | -0.59(-3.42%) |
Oct 23, 2008 | 17.61 | 18.08 | 16.49 | 17.29 | 27,831,748 | -0.31(-1.74%) |
Oct 22, 2008 | 18.58 | 18.58 | 17.04 | 17.60 | 22,862,224 | -1.36(-7.19%) |
Oct 21, 2008 | 19.47 | 19.94 | 18.95 | 18.96 | 18,162,070 | -0.97(-4.87%) |
Oct 20, 2008 | 18.90 | 20.08 | 18.90 | 19.93 | 19,081,792 | +1.15(+6.14%) |
Oct 17, 2008 | 18.18 | 19.58 | 17.94 | 18.78 | 30,579,394 | +0.74(+4.08%) |
Oct 16, 2008 | 18.23 | 18.89 | 17.16 | 18.04 | 40,946,844 | -0.19(-1.04%) |
Oct 15, 2008 | 19.84 | 20.05 | 17.98 | 18.23 | 29,990,612 | -2.60(-12.46%) |
Oct 14, 2008 | 21.95 | 21.95 | 19.98 | 20.83 | 45,317,076 | +0.03(+0.14%) |
Oct 13, 2008 | 19.62 | 21.18 | 19.28 | 20.80 | 18,209,022 | +2.07(+11.06%) |
Oct 10, 2008 | 18.17 | 19.77 | 17.54 | 18.73 | 38,991,528 | -0.45(-2.36%) |
Oct 09, 2008 | 21.07 | 21.41 | 19.04 | 19.18 | 34,910,592 | -1.28(-6.24%) |
Oct 08, 2008 | 19.17 | 21.54 | 19.04 | 20.46 | 41,130,348 | +0.69(+3.51%) |
Oct 07, 2008 | 21.27 | 21.54 | 19.73 | 19.76 | 21,945,198 | -1.28(-6.10%) |
Oct 06, 2008 | 21.52 | 21.52 | 19.61 | 21.05 | 30,868,390 | -0.97(-4.41%) |
Oct 03, 2008 | 22.02 | 23.11 | 21.72 | 22.02 | 0 | +0.07(+0.30%) |
Oct 02, 2008 | 23.00 | 23.24 | 21.83 | 21.95 | 17,250,826 | -1.82(-7.67%) |
Oct 01, 2008 | 23.89 | 24.21 | 23.43 | 23.78 | 20,072,952 | -0.47(-1.95%) |
Sep 30, 2008 | 23.70 | 24.25 | 23.46 | 24.25 | 11,739,541 | +0.68(+2.88%) |
Sep 29, 2008 | 25.07 | 25.12 | 23.11 | 23.57 | 23,216,108 | -2.13(-8.29%) |
Sep 26, 2008 | 25.64 | 25.84 | 25.22 | 25.70 | 0 | -0.49(-1.87%) |
Sep 25, 2008 | 26.35 | 26.56 | 25.98 | 26.19 | 10,222,672 | -0.05(-0.19%) |
Sep 24, 2008 | 26.81 | 26.85 | 26.11 | 26.24 | 9,104,914 | -0.37(-1.40%) |
Sep 23, 2008 | 27.16 | 27.36 | 26.42 | 26.61 | 12,014,243 | -0.61(-2.25%) |
Sep 22, 2008 | 28.44 | 28.44 | 27.20 | 27.23 | 14,578,304 | -0.69(-2.48%) |
Sep 19, 2008 | 28.22 | 28.28 | 26.98 | 27.92 | 0 | +0.90(+3.32%) |
Sep 18, 2008 | 26.21 | 27.23 | 25.42 | 27.02 | 35,477,940 | +0.61(+2.32%) |
Sep 17, 2008 | 26.39 | 27.09 | 25.82 | 26.41 | 25,727,224 | -0.47(-1.76%) |
Sep 16, 2008 | 26.20 | 27.21 | 25.74 | 26.88 | 28,432,072 | +0.42(+1.57%) |
Sep 15, 2008 | 26.69 | 27.72 | 26.46 | 26.47 | 18,239,734 | -1.31(-4.70%) |
Sep 12, 2008 | 26.94 | 27.94 | 26.78 | 27.77 | 18,112,976 | +0.71(+2.64%) |
Sep 11, 2008 | 26.01 | 27.15 | 25.99 | 27.06 | 21,068,668 | +0.47(+1.78%) |
Sep 10, 2008 | 26.29 | 26.87 | 25.93 | 26.58 | 22,527,738 | +0.54(+2.07%) |
Sep 09, 2008 | 27.17 | 27.17 | 26.04 | 26.04 | 21,748,398 | -1.23(-4.49%) |
Sep 08, 2008 | 27.71 | 28.03 | 26.84 | 27.27 | 21,241,396 | +0.12(+0.46%) |
Sep 05, 2008 | 27.04 | 27.40 | 26.35 | 27.14 | 0 | +0.16(+0.59%) |
Sep 04, 2008 | 27.87 | 28.06 | 26.76 | 26.98 | 20,939,696 | -1.06(-3.80%) |
Sep 03, 2008 | 28.11 | 28.59 | 27.71 | 28.05 | 14,196,313 | -0.16(-0.57%) |
Sep 02, 2008 | 28.60 | 28.85 | 28.14 | 28.21 | 12,079,735 | -0.78(-2.69%) |
Aug 29, 2008 | 29.28 | 29.28 | 28.84 | 28.99 | 5,419,783 | -0.20(-0.70%) |
Aug 28, 2008 | 28.95 | 29.28 | 28.89 | 29.19 | 7,093,648 | +0.39(+1.34%) |
Aug 27, 2008 | 28.52 | 28.95 | 28.52 | 28.81 | 5,601,461 | +0.32(+1.13%) |
Aug 26, 2008 | 28.17 | 28.56 | 28.16 | 28.49 | 7,960,069 | +0.15(+0.51%) |
Aug 25, 2008 | 29.03 | 29.03 | 28.17 | 28.34 | 13,332,694 | -0.65(-2.24%) |
Aug 22, 2008 | 28.99 | 29.23 | 28.82 | 28.99 | 9,843,158 | -0.11(-0.38%) |
Aug 21, 2008 | 28.84 | 29.19 | 28.81 | 29.10 | 10,089,161 | +0.31(+1.06%) |
Aug 20, 2008 | 28.44 | 28.92 | 28.37 | 28.79 | 12,611,646 | +0.49(+1.73%) |
Aug 19, 2008 | 28.14 | 28.55 | 28.14 | 28.30 | 12,576,412 | -0.07(-0.23%) |
Aug 18, 2008 | 28.97 | 29.04 | 28.29 | 28.37 | 8,240,799 | -0.33(-1.14%) |
Aug 15, 2008 | 28.84 | 28.84 | 28.40 | 28.70 | 0 | -0.04(-0.13%) |
Aug 14, 2008 | 28.91 | 29.03 | 28.49 | 28.73 | 14,459,289 | -0.28(-0.96%) |
Aug 13, 2008 | 28.37 | 29.09 | 28.26 | 29.01 | 33,239,344 | +0.67(+2.37%) |
Aug 12, 2008 | 28.47 | 28.60 | 28.15 | 28.34 | 14,996,066 | +0.15(+0.54%) |
Aug 11, 2008 | 28.15 | 28.31 | 27.82 | 28.19 | 13,454,750 | +0.04(+0.13%) |
Aug 08, 2008 | 27.79 | 28.43 | 27.54 | 28.15 | 15,998,866 | +0.07(+0.26%) |
Aug 07, 2008 | 28.17 | 28.58 | 27.95 | 28.08 | 16,424,700 | -0.15(-0.52%) |
Aug 06, 2008 | 28.03 | 28.65 | 28.03 | 28.22 | 11,235,580 | +0.22(+0.78%) |
Aug 05, 2008 | 27.66 | 28.15 | 27.39 | 28.01 | 18,673,890 | +0.39(+1.40%) |
Aug 04, 2008 | 28.63 | 28.65 | 27.42 | 27.62 | 24,929,628 | -1.09(-3.79%) |