Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.06 | 18.33 | 17.43 | 18.00 | 3,697,215 | -0.13(-0.70%) |
Oct 30, 2008 | 18.20 | 18.49 | 17.59 | 18.13 | 2,924,142 | +0.31(+1.76%) |
Oct 29, 2008 | 18.02 | 18.52 | 17.10 | 17.82 | 3,191,508 | -0.02(-0.10%) |
Oct 28, 2008 | 15.82 | 17.88 | 15.79 | 17.83 | 5,548,705 | +2.19(+14.01%) |
Oct 27, 2008 | 16.33 | 16.84 | 15.57 | 15.64 | 3,952,677 | -1.05(-6.31%) |
Oct 24, 2008 | 16.14 | 17.11 | 15.72 | 16.69 | 4,440,932 | -0.43(-2.53%) |
Oct 23, 2008 | 18.85 | 18.98 | 15.64 | 17.13 | 14,131,687 | -1.56(-8.36%) |
Oct 22, 2008 | 19.24 | 19.36 | 18.04 | 18.69 | 3,842,449 | -0.87(-4.43%) |
Oct 21, 2008 | 20.92 | 21.13 | 19.42 | 19.56 | 3,936,705 | -1.90(-8.86%) |
Oct 20, 2008 | 19.93 | 21.48 | 19.46 | 21.46 | 3,825,412 | +1.82(+9.25%) |
Oct 17, 2008 | 19.54 | 20.40 | 19.22 | 19.64 | 4,466,980 | -0.25(-1.28%) |
Oct 16, 2008 | 17.82 | 19.90 | 17.76 | 19.90 | 8,048,347 | +2.05(+11.52%) |
Oct 15, 2008 | 19.41 | 19.63 | 17.60 | 17.84 | 6,318,327 | -2.43(-11.98%) |
Oct 14, 2008 | 21.64 | 21.91 | 19.39 | 20.27 | 6,166,319 | -1.15(-5.35%) |
Oct 13, 2008 | 19.75 | 21.42 | 19.35 | 21.42 | 4,025,339 | +2.59(+13.76%) |
Oct 10, 2008 | 18.50 | 19.56 | 17.78 | 18.83 | 8,336,724 | -0.10(-0.54%) |
Oct 09, 2008 | 20.48 | 20.80 | 18.70 | 18.93 | 5,701,313 | -1.07(-5.35%) |
Oct 08, 2008 | 19.72 | 21.11 | 18.95 | 20.00 | 7,587,411 | +0.21(+1.07%) |
Oct 07, 2008 | 20.52 | 21.93 | 19.78 | 19.79 | 10,459,169 | -0.55(-2.71%) |
Oct 06, 2008 | 19.03 | 20.46 | 17.25 | 20.34 | 11,545,640 | +0.76(+3.86%) |
Oct 03, 2008 | 20.73 | 21.28 | 19.55 | 19.58 | 6,483,123 | -0.55(-2.74%) |
Oct 02, 2008 | 21.60 | 21.63 | 20.12 | 20.13 | 6,769,375 | -1.39(-6.47%) |
Oct 01, 2008 | 21.93 | 22.00 | 21.36 | 21.53 | 4,507,997 | -0.62(-2.80%) |
Sep 30, 2008 | 20.20 | 22.21 | 20.18 | 22.15 | 5,636,400 | +1.94(+9.58%) |
Sep 29, 2008 | 21.91 | 22.46 | 19.84 | 20.21 | 6,283,799 | -2.24(-9.99%) |
Sep 26, 2008 | 22.81 | 23.09 | 21.97 | 22.45 | 4,718,915 | -0.76(-3.29%) |
Sep 25, 2008 | 22.28 | 23.48 | 21.81 | 23.22 | 5,884,653 | +1.25(+5.68%) |
Sep 24, 2008 | 21.86 | 23.02 | 21.38 | 21.97 | 3,274,213 | +0.53(+2.46%) |
Sep 23, 2008 | 21.92 | 22.39 | 21.22 | 21.44 | 3,733,780 | -0.32(-1.48%) |
Sep 22, 2008 | 23.50 | 23.77 | 21.74 | 21.76 | 4,272,066 | -2.13(-8.92%) |
Sep 19, 2008 | 21.87 | 23.95 | 21.23 | 23.90 | 8,933,208 | +2.67(+12.56%) |
Sep 18, 2008 | 20.43 | 21.68 | 19.10 | 21.23 | 10,701,970 | +1.34(+6.75%) |
Sep 17, 2008 | 20.74 | 20.91 | 19.27 | 19.89 | 8,912,752 | -1.22(-5.79%) |
Sep 16, 2008 | 21.62 | 21.92 | 20.66 | 21.11 | 10,006,650 | -0.24(-1.11%) |
Sep 15, 2008 | 22.72 | 22.73 | 21.23 | 21.35 | 7,607,939 | -1.64(-7.13%) |
Sep 12, 2008 | 23.05 | 23.31 | 22.76 | 22.99 | 3,757,325 | -0.33(-1.42%) |
Sep 11, 2008 | 22.49 | 23.33 | 22.46 | 23.32 | 3,410,828 | +0.59(+2.58%) |
Sep 10, 2008 | 23.32 | 23.51 | 22.50 | 22.73 | 4,809,999 | -0.48(-2.08%) |
Sep 09, 2008 | 24.18 | 24.35 | 23.00 | 23.22 | 4,606,917 | -0.88(-3.66%) |
Sep 08, 2008 | 24.27 | 24.54 | 23.77 | 24.10 | 4,328,138 | -0.25(-1.01%) |
Sep 05, 2008 | 23.45 | 24.57 | 23.31 | 24.35 | 7,004,842 | +0.65(+2.76%) |
Sep 04, 2008 | 26.19 | 26.28 | 23.69 | 23.69 | 9,597,222 | -2.67(-10.14%) |
Sep 03, 2008 | 26.68 | 26.73 | 26.19 | 26.37 | 3,011,000 | -0.29(-1.08%) |
Sep 02, 2008 | 27.63 | 27.93 | 26.34 | 26.65 | 4,058,253 | -0.49(-1.81%) |
Aug 29, 2008 | 27.59 | 27.70 | 26.94 | 27.15 | 3,063,961 | -0.55(-1.99%) |
Aug 28, 2008 | 27.09 | 27.90 | 26.84 | 27.70 | 2,828,721 | +0.69(+2.55%) |
Aug 27, 2008 | 26.55 | 27.33 | 26.37 | 27.01 | 3,157,077 | +0.57(+2.15%) |
Aug 26, 2008 | 26.62 | 26.77 | 26.32 | 26.44 | 4,277,461 | -0.26(-0.99%) |
Aug 25, 2008 | 27.08 | 27.09 | 26.59 | 26.71 | 2,154,920 | -0.60(-2.21%) |
Aug 22, 2008 | 27.23 | 27.51 | 27.09 | 27.31 | 1,664,441 | +0.29(+1.07%) |
Aug 21, 2008 | 26.71 | 27.20 | 26.41 | 27.02 | 2,163,295 | +0.13(+0.47%) |
Aug 20, 2008 | 26.92 | 27.10 | 26.50 | 26.89 | 2,687,465 | -0.01(-0.03%) |
Aug 19, 2008 | 26.88 | 27.35 | 26.55 | 26.90 | 2,755,972 | +0.10(+0.38%) |
Aug 18, 2008 | 27.64 | 27.81 | 26.52 | 26.80 | 3,495,911 | -0.76(-2.74%) |
Aug 15, 2008 | 27.58 | 27.79 | 27.22 | 27.55 | 1,881,130 | +0.00(+0.00%) |
Aug 14, 2008 | 27.00 | 27.91 | 26.76 | 27.55 | 2,616,189 | +0.36(+1.31%) |
Aug 13, 2008 | 27.40 | 27.44 | 26.73 | 27.20 | 3,562,932 | -0.17(-0.62%) |
Aug 12, 2008 | 27.17 | 28.30 | 26.88 | 27.37 | 5,175,625 | +0.19(+0.69%) |
Aug 11, 2008 | 26.20 | 27.50 | 26.13 | 27.18 | 7,007,650 | +0.90(+3.42%) |
Aug 08, 2008 | 24.99 | 26.43 | 24.80 | 26.28 | 13,267,070 | +1.17(+4.67%) |
Aug 07, 2008 | 25.27 | 26.34 | 24.22 | 25.11 | 24,337,784 | -3.66(-12.72%) |
Aug 06, 2008 | 28.26 | 28.87 | 27.86 | 28.77 | 4,382,122 | +0.31(+1.10%) |
Aug 05, 2008 | 27.45 | 28.50 | 27.35 | 28.46 | 4,595,459 | +1.04(+3.81%) |
Aug 04, 2008 | 27.17 | 27.44 | 26.62 | 27.41 | 4,133,229 | +0.22(+0.81%) |