Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.51 | 24.85 | 24.06 | 24.42 | 3,844,268 | -0.23(-0.94%) |
Oct 30, 2008 | 24.25 | 24.75 | 24.07 | 24.65 | 3,760,937 | +0.90(+3.77%) |
Oct 29, 2008 | 23.98 | 24.78 | 23.71 | 23.75 | 5,038,081 | -0.44(-1.82%) |
Oct 28, 2008 | 22.83 | 24.24 | 22.39 | 24.19 | 5,382,478 | +1.77(+7.89%) |
Oct 27, 2008 | 22.67 | 23.25 | 22.14 | 22.42 | 3,692,421 | -0.24(-1.07%) |
Oct 24, 2008 | 22.01 | 23.11 | 21.85 | 22.67 | 5,214,650 | -0.39(-1.71%) |
Oct 23, 2008 | 22.43 | 23.63 | 21.85 | 23.06 | 8,091,454 | +0.68(+3.02%) |
Oct 22, 2008 | 22.97 | 22.97 | 21.76 | 22.38 | 4,405,860 | -0.63(-2.74%) |
Oct 21, 2008 | 23.54 | 23.78 | 22.84 | 23.01 | 4,143,138 | -0.68(-2.88%) |
Oct 20, 2008 | 22.59 | 23.79 | 22.15 | 23.70 | 4,493,749 | +1.63(+7.38%) |
Oct 17, 2008 | 21.96 | 22.90 | 21.57 | 22.07 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 21.93 | 22.34 | 21.01 | 22.32 | 5,761,407 | +0.44(+2.01%) |
Oct 15, 2008 | 22.50 | 22.64 | 21.70 | 21.88 | 4,908,974 | -0.97(-4.24%) |
Oct 14, 2008 | 23.76 | 23.96 | 21.80 | 22.85 | 7,556,236 | -0.30(-1.29%) |
Oct 13, 2008 | 22.08 | 23.40 | 21.58 | 23.14 | 6,820,257 | +1.94(+9.17%) |
Oct 10, 2008 | 21.39 | 21.71 | 19.23 | 21.20 | 10,654,161 | -0.69(-3.17%) |
Oct 09, 2008 | 23.23 | 23.49 | 21.66 | 21.89 | 7,177,468 | -1.47(-6.27%) |
Oct 08, 2008 | 23.10 | 24.28 | 22.70 | 23.36 | 7,048,120 | -0.11(-0.46%) |
Oct 07, 2008 | 24.16 | 24.50 | 23.36 | 23.47 | 5,493,940 | -0.52(-2.19%) |
Oct 06, 2008 | 23.97 | 24.34 | 23.03 | 23.99 | 6,348,678 | -0.34(-1.39%) |
Oct 03, 2008 | 24.89 | 25.06 | 24.24 | 24.33 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.60 | 24.91 | 24.40 | 24.62 | 3,714,073 | -0.10(-0.39%) |
Oct 01, 2008 | 24.10 | 24.76 | 23.98 | 24.71 | 3,560,197 | +0.50(+2.05%) |
Sep 30, 2008 | 24.31 | 24.54 | 23.96 | 24.22 | 6,397,407 | +0.09(+0.37%) |
Sep 29, 2008 | 24.41 | 24.85 | 24.02 | 24.13 | 5,643,537 | -0.48(-1.97%) |
Sep 26, 2008 | 24.46 | 24.77 | 24.28 | 24.61 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.41 | 24.89 | 24.26 | 24.69 | 2,972,982 | +0.34(+1.39%) |
Sep 24, 2008 | 24.18 | 24.39 | 23.85 | 24.35 | 2,939,338 | +0.20(+0.82%) |
Sep 23, 2008 | 24.22 | 24.56 | 24.13 | 24.15 | 2,730,997 | -0.14(-0.56%) |
Sep 22, 2008 | 24.79 | 24.79 | 24.25 | 24.29 | 4,276,375 | -0.69(-2.75%) |
Sep 19, 2008 | 25.92 | 26.15 | 24.52 | 24.98 | 0 | -0.87(-3.36%) |
Sep 18, 2008 | 24.73 | 26.05 | 24.66 | 25.84 | 9,805,685 | +1.12(+4.51%) |
Sep 17, 2008 | 25.08 | 25.35 | 24.73 | 24.73 | 6,332,538 | -0.62(-2.45%) |
Sep 16, 2008 | 24.74 | 25.47 | 24.69 | 25.35 | 8,795,168 | +0.47(+1.90%) |
Sep 15, 2008 | 24.22 | 25.06 | 24.02 | 24.87 | 9,706,702 | +0.31(+1.26%) |
Sep 12, 2008 | 24.24 | 24.58 | 24.23 | 24.56 | 3,384,645 | +0.18(+0.74%) |
Sep 11, 2008 | 24.18 | 24.45 | 23.84 | 24.38 | 4,038,332 | +0.20(+0.84%) |
Sep 10, 2008 | 24.07 | 24.37 | 23.89 | 24.18 | 3,590,897 | +0.22(+0.92%) |
Sep 09, 2008 | 24.07 | 24.23 | 23.96 | 23.96 | 7,658,366 | -0.11(-0.44%) |
Sep 08, 2008 | 23.05 | 24.09 | 22.96 | 24.07 | 7,004,845 | +1.21(+5.28%) |
Sep 05, 2008 | 23.17 | 23.22 | 22.63 | 22.86 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.25 | 23.36 | 23.01 | 23.20 | 4,407,437 | -0.07(-0.29%) |
Sep 03, 2008 | 23.25 | 23.55 | 23.16 | 23.27 | 3,952,318 | +0.01(+0.02%) |
Sep 02, 2008 | 23.25 | 23.51 | 23.00 | 23.26 | 2,845,665 | +0.21(+0.90%) |
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.16 | 23.42 | 2,750,388 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,951,932 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,370 | +0.22(+0.96%) |
Aug 25, 2008 | 23.20 | 23.22 | 22.86 | 22.96 | 2,311,064 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,102 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.03 | 2,130,280 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.25 | 22.94 | 23.12 | 2,629,719 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,495 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.98 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,761 | -0.27(-1.19%) |
Aug 13, 2008 | 22.67 | 22.89 | 22.37 | 22.79 | 5,155,266 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.67 | 7,378,255 | -0.59(-2.54%) |
Aug 11, 2008 | 22.98 | 23.28 | 22.67 | 23.26 | 7,006,841 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,253 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,236 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,611 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,418 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,079 | +0.29(+1.31%) |