Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.60 | 15,809,153 | +0.13(+0.61%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,394,887 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,497,853 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,336,037 | +1.71(+9.04%) |
Oct 27, 2008 | 18.89 | 20.09 | 18.68 | 18.93 | 8,821,211 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.53 | 19.28 | 10,118,839 | -1.25(-6.07%) |
Oct 23, 2008 | 20.57 | 21.14 | 19.33 | 20.52 | 13,016,307 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,340,882 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,462,671 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,889,691 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.81 | 21.20 | 21.42 | 11,424,390 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.30 | 14,157,083 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,967,467 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.35 | 12,495,647 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,495,213 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.01 | 27,124,888 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.74 | 21.23 | 21.40 | 13,877,144 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.96 | 22.09 | 22.75 | 17,617,020 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,674,293 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.83 | 22.18 | 23.56 | 12,257,465 | -0.48(-1.99%) |
Oct 03, 2008 | 24.10 | 25.48 | 23.98 | 24.04 | 0 | +0.36(+1.51%) |
Oct 02, 2008 | 24.66 | 24.66 | 23.55 | 23.68 | 9,713,423 | -0.98(-3.98%) |
Oct 01, 2008 | 25.34 | 25.70 | 24.54 | 24.66 | 8,912,152 | -1.01(-3.92%) |
Sep 30, 2008 | 24.81 | 25.77 | 24.53 | 25.67 | 9,814,527 | +1.47(+6.06%) |
Sep 29, 2008 | 25.86 | 25.86 | 23.75 | 24.20 | 11,437,250 | -1.80(-6.92%) |
Sep 26, 2008 | 25.52 | 26.02 | 25.28 | 26.00 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 25.68 | 26.24 | 25.25 | 25.95 | 8,340,089 | +0.57(+2.23%) |
Sep 24, 2008 | 25.73 | 25.81 | 24.99 | 25.39 | 7,715,118 | -0.09(-0.37%) |
Sep 23, 2008 | 26.78 | 26.78 | 25.44 | 25.48 | 10,270,156 | -1.27(-4.75%) |
Sep 22, 2008 | 27.31 | 27.60 | 26.61 | 26.75 | 5,381,630 | -0.84(-3.03%) |
Sep 19, 2008 | 28.23 | 30.20 | 27.03 | 27.59 | 0 | +0.47(+1.74%) |
Sep 18, 2008 | 25.93 | 27.12 | 25.18 | 27.12 | 11,503,691 | +1.47(+5.72%) |
Sep 17, 2008 | 26.57 | 26.57 | 25.54 | 25.65 | 12,034,233 | -1.16(-4.34%) |
Sep 16, 2008 | 26.52 | 27.19 | 25.96 | 26.81 | 11,290,712 | -0.08(-0.30%) |
Sep 15, 2008 | 27.25 | 27.76 | 26.80 | 26.90 | 7,665,590 | -0.92(-3.30%) |
Sep 12, 2008 | 27.53 | 28.03 | 27.46 | 27.82 | 6,628,932 | +0.14(+0.52%) |
Sep 11, 2008 | 27.18 | 27.67 | 26.66 | 27.67 | 8,947,602 | +0.23(+0.83%) |
Sep 10, 2008 | 26.56 | 27.69 | 26.52 | 27.44 | 10,295,305 | +1.05(+3.98%) |
Sep 09, 2008 | 28.22 | 28.31 | 26.39 | 26.39 | 10,632,322 | -1.69(-6.03%) |
Sep 08, 2008 | 28.44 | 28.90 | 27.56 | 28.09 | 10,510,797 | +0.26(+0.93%) |
Sep 05, 2008 | 27.83 | 28.15 | 27.39 | 27.83 | 0 | -0.15(-0.54%) |
Sep 04, 2008 | 29.20 | 29.20 | 27.93 | 27.98 | 8,859,131 | -1.45(-4.92%) |
Sep 03, 2008 | 29.44 | 29.60 | 28.92 | 29.43 | 9,496,363 | -0.04(-0.13%) |
Sep 02, 2008 | 29.88 | 30.45 | 29.33 | 29.46 | 7,112,569 | +0.01(+0.04%) |
Aug 29, 2008 | 29.85 | 29.98 | 29.40 | 29.45 | 0 | -0.48(-1.60%) |
Aug 28, 2008 | 29.17 | 30.13 | 29.15 | 29.93 | 7,011,917 | +0.99(+3.41%) |
Aug 27, 2008 | 29.00 | 29.11 | 28.65 | 28.94 | 7,829,588 | -0.07(-0.24%) |
Aug 26, 2008 | 29.56 | 29.80 | 28.71 | 29.01 | 7,907,448 | -0.66(-2.23%) |
Aug 25, 2008 | 30.14 | 30.31 | 29.60 | 29.67 | 5,671,398 | -0.79(-2.58%) |
Aug 22, 2008 | 29.92 | 30.51 | 29.87 | 30.46 | 0 | +0.65(+2.20%) |
Aug 21, 2008 | 29.50 | 30.03 | 29.33 | 29.80 | 6,236,873 | +0.14(+0.49%) |
Aug 20, 2008 | 29.80 | 29.85 | 29.38 | 29.66 | 5,797,625 | -0.14(-0.46%) |
Aug 19, 2008 | 30.51 | 30.51 | 29.51 | 29.80 | 7,031,412 | -0.84(-2.73%) |
Aug 18, 2008 | 31.15 | 31.40 | 30.46 | 30.63 | 4,452,760 | -0.47(-1.52%) |
Aug 15, 2008 | 30.75 | 31.31 | 30.75 | 31.11 | 0 | +0.39(+1.27%) |
Aug 14, 2008 | 30.77 | 31.13 | 30.25 | 30.72 | 6,585,772 | -0.22(-0.71%) |
Aug 13, 2008 | 30.77 | 31.26 | 30.30 | 30.94 | 5,846,009 | +0.01(+0.02%) |
Aug 12, 2008 | 31.18 | 31.24 | 30.63 | 30.93 | 4,982,483 | -0.18(-0.57%) |
Aug 11, 2008 | 30.94 | 31.58 | 30.81 | 31.11 | 5,402,289 | +0.25(+0.82%) |
Aug 08, 2008 | 30.32 | 31.26 | 30.21 | 30.85 | 8,388,160 | +0.37(+1.22%) |
Aug 07, 2008 | 30.53 | 31.02 | 30.23 | 30.48 | 5,936,797 | -0.35(-1.14%) |
Aug 06, 2008 | 29.92 | 31.11 | 29.58 | 30.84 | 9,050,134 | +0.86(+2.85%) |
Aug 05, 2008 | 30.21 | 30.77 | 29.28 | 29.98 | 11,410,817 | -0.12(-0.40%) |
Aug 04, 2008 | 30.60 | 30.79 | 30.00 | 30.10 | 8,036,164 | -0.37(-1.20%) |