Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.25 | 24.48 | 22.91 | 23.99 | 17,431,978 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.74 | 23.93 | 21,406,170 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.42 | 22.83 | 23.75 | 27,454,708 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.45 | 22,466,062 | +3.07(+15.87%) |
Oct 27, 2008 | 19.19 | 20.38 | 19.08 | 19.38 | 20,911,550 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,201,426 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,266,650 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,310,652 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,078,880 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.58 | 26,690,006 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.38 | 22,377,184 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.51 | 19.46 | 21.45 | 28,093,146 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.96 | 19,810,726 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,342,804 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,901,438 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.13 | 19.57 | 40,605,128 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,261,142 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,876,960 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,243,024 | -0.59(-2.69%) |
Oct 06, 2008 | 22.59 | 22.61 | 20.69 | 22.03 | 29,294,778 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,677,344 | -1.49(-6.14%) |
Oct 01, 2008 | 24.09 | 24.54 | 23.43 | 24.19 | 15,129,842 | -0.02(-0.10%) |
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,335,071 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,810,184 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.25 | 26.89 | 26.17 | 26.71 | 11,534,989 | +0.87(+3.36%) |
Sep 24, 2008 | 26.23 | 26.25 | 25.80 | 25.84 | 9,555,495 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.11 | 13,652,591 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.36 | 26.54 | 26.63 | 15,992,634 | +0.29(+1.12%) |
Sep 19, 2008 | 25.80 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.27 | 23.92 | 24.84 | 26,002,408 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.17 | 24.82 | 23,926,102 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.28 | 25.25 | 20,989,042 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,905,017 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.82 | 26.45 | 13,216,009 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,170,420 | -0.03(-0.13%) |
Sep 10, 2008 | 25.70 | 25.98 | 25.45 | 25.82 | 15,786,459 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.29 | 15,506,678 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.98 | 26.25 | 13,381,908 | +0.17(+0.67%) |
Sep 05, 2008 | 26.22 | 26.30 | 25.52 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,361,000 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,462,085 | +0.21(+0.80%) |
Sep 02, 2008 | 26.47 | 26.59 | 26.07 | 26.07 | 18,714,262 | -1.75(-6.28%) |
Aug 29, 2008 | 28.00 | 28.06 | 27.74 | 27.82 | 6,608,561 | +0.00(+0.00%) |
Aug 28, 2008 | 28.13 | 28.21 | 27.56 | 27.82 | 10,081,018 | -0.27(-0.95%) |
Aug 27, 2008 | 27.95 | 28.13 | 27.83 | 28.08 | 7,793,006 | +0.62(+2.25%) |
Aug 26, 2008 | 27.18 | 27.67 | 27.15 | 27.47 | 12,357,214 | +0.05(+0.18%) |
Aug 25, 2008 | 27.53 | 27.82 | 27.30 | 27.42 | 5,672,230 | -0.16(-0.60%) |
Aug 22, 2008 | 27.65 | 27.89 | 27.43 | 27.58 | 9,285,828 | -0.61(-2.16%) |
Aug 21, 2008 | 27.92 | 28.31 | 27.52 | 28.19 | 18,767,510 | +0.46(+1.65%) |
Aug 20, 2008 | 27.64 | 27.82 | 27.36 | 27.73 | 19,768,116 | +0.00(+0.02%) |
Aug 19, 2008 | 27.54 | 27.77 | 27.30 | 27.73 | 17,337,782 | -0.04(-0.14%) |
Aug 18, 2008 | 28.21 | 28.25 | 27.68 | 27.76 | 12,711,102 | +0.00(+0.00%) |
Aug 15, 2008 | 28.06 | 28.08 | 27.67 | 27.76 | 0 | -0.63(-2.23%) |
Aug 14, 2008 | 28.49 | 28.79 | 28.10 | 28.40 | 10,808,002 | -0.36(-1.24%) |
Aug 13, 2008 | 28.37 | 28.90 | 28.23 | 28.75 | 16,793,984 | -0.68(-2.30%) |
Aug 12, 2008 | 29.52 | 29.63 | 29.23 | 29.43 | 10,702,399 | +0.35(+1.21%) |
Aug 11, 2008 | 29.29 | 29.30 | 28.74 | 29.08 | 8,965,461 | +0.11(+0.37%) |
Aug 08, 2008 | 28.73 | 29.18 | 28.63 | 28.97 | 11,720,080 | -0.64(-2.15%) |
Aug 07, 2008 | 30.10 | 30.16 | 29.56 | 29.61 | 10,342,534 | -0.12(-0.41%) |
Aug 06, 2008 | 29.39 | 29.74 | 29.31 | 29.73 | 12,148,319 | +0.66(+2.26%) |
Aug 05, 2008 | 29.00 | 29.11 | 28.76 | 29.07 | 12,640,846 | +0.01(+0.05%) |
Aug 04, 2008 | 30.04 | 30.04 | 28.97 | 29.06 | 9,600,111 | -0.48(-1.63%) |