Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.31 | 19.40 | 18.10 | 19.11 | 0 | +0.69(+3.72%) |
Oct 30, 2008 | 18.00 | 18.47 | 17.64 | 18.43 | 6,020,907 | +1.19(+6.91%) |
Oct 29, 2008 | 17.95 | 18.12 | 17.18 | 17.24 | 8,228,385 | -0.83(-4.62%) |
Oct 28, 2008 | 17.70 | 18.10 | 16.66 | 18.07 | 10,626,221 | +0.75(+4.33%) |
Oct 27, 2008 | 17.60 | 18.01 | 17.24 | 17.32 | 5,273,451 | -0.71(-3.95%) |
Oct 24, 2008 | 16.88 | 18.21 | 16.18 | 18.03 | 0 | -0.17(-0.92%) |
Oct 23, 2008 | 18.14 | 18.45 | 17.18 | 18.20 | 8,320,695 | +0.08(+0.46%) |
Oct 22, 2008 | 19.51 | 19.58 | 17.11 | 18.12 | 10,336,478 | -1.86(-9.33%) |
Oct 21, 2008 | 20.70 | 20.70 | 19.90 | 19.98 | 7,987,738 | -1.62(-7.52%) |
Oct 20, 2008 | 19.86 | 21.67 | 19.85 | 21.60 | 4,824,939 | +1.47(+7.29%) |
Oct 17, 2008 | 19.18 | 20.84 | 19.18 | 20.13 | 0 | +0.50(+2.54%) |
Oct 16, 2008 | 19.18 | 19.93 | 18.46 | 19.64 | 9,025,534 | -0.01(-0.03%) |
Oct 15, 2008 | 20.99 | 21.07 | 19.51 | 19.64 | 4,599,552 | -1.81(-8.44%) |
Oct 14, 2008 | 22.79 | 23.12 | 20.70 | 21.45 | 5,278,276 | -0.65(-2.96%) |
Oct 13, 2008 | 20.26 | 22.11 | 20.06 | 22.11 | 6,050,655 | +2.62(+13.45%) |
Oct 10, 2008 | 19.24 | 23.63 | 18.13 | 19.49 | 0 | -0.57(-2.84%) |
Oct 09, 2008 | 20.71 | 21.31 | 20.04 | 20.06 | 7,619,344 | -0.65(-3.16%) |
Oct 08, 2008 | 21.26 | 22.28 | 20.41 | 20.71 | 7,317,354 | -1.07(-4.93%) |
Oct 07, 2008 | 22.86 | 23.25 | 21.70 | 21.78 | 6,146,882 | -1.02(-4.46%) |
Oct 06, 2008 | 22.78 | 22.94 | 21.80 | 22.80 | 5,629,789 | -0.47(-2.00%) |
Oct 03, 2008 | 24.16 | 24.50 | 23.21 | 23.27 | 0 | -0.47(-1.96%) |
Oct 02, 2008 | 24.22 | 24.52 | 23.69 | 23.73 | 4,060,564 | -0.61(-2.50%) |
Oct 01, 2008 | 24.75 | 24.86 | 24.08 | 24.34 | 5,463,276 | -0.61(-2.44%) |
Sep 30, 2008 | 24.61 | 25.11 | 24.54 | 24.95 | 5,064,797 | +0.71(+2.94%) |
Sep 29, 2008 | 25.58 | 25.71 | 24.09 | 24.24 | 5,228,369 | -1.79(-6.89%) |
Sep 26, 2008 | 25.71 | 26.20 | 25.52 | 26.03 | 0 | +0.11(+0.42%) |
Sep 25, 2008 | 25.82 | 26.23 | 25.67 | 25.92 | 4,406,337 | +0.36(+1.42%) |
Sep 24, 2008 | 25.35 | 25.85 | 25.16 | 25.56 | 3,502,774 | +0.12(+0.48%) |
Sep 23, 2008 | 26.07 | 26.16 | 25.38 | 25.43 | 2,843,245 | -0.54(-2.09%) |
Sep 22, 2008 | 27.17 | 27.38 | 25.94 | 25.98 | 3,484,953 | -1.13(-4.18%) |
Sep 19, 2008 | 26.81 | 28.75 | 26.18 | 27.11 | 0 | +0.78(+2.95%) |
Sep 18, 2008 | 25.12 | 26.48 | 24.63 | 26.33 | 6,470,826 | +1.45(+5.82%) |
Sep 17, 2008 | 25.52 | 25.67 | 24.88 | 24.88 | 5,062,956 | -0.71(-2.78%) |
Sep 16, 2008 | 25.01 | 25.76 | 24.93 | 25.60 | 5,169,149 | +0.21(+0.84%) |
Sep 15, 2008 | 25.54 | 26.16 | 25.19 | 25.38 | 5,908,884 | -0.89(-3.40%) |
Sep 12, 2008 | 26.46 | 26.50 | 25.89 | 26.27 | 0 | -0.46(-1.72%) |
Sep 11, 2008 | 26.87 | 27.06 | 26.36 | 26.73 | 4,388,505 | -0.22(-0.82%) |
Sep 10, 2008 | 27.26 | 27.37 | 26.80 | 26.95 | 3,395,651 | -0.26(-0.95%) |
Sep 09, 2008 | 27.83 | 28.02 | 27.21 | 27.21 | 3,987,372 | -0.72(-2.59%) |
Sep 08, 2008 | 27.57 | 28.07 | 27.30 | 27.94 | 4,724,122 | +0.85(+3.13%) |
Sep 05, 2008 | 26.56 | 27.20 | 26.56 | 27.09 | 0 | +0.29(+1.09%) |
Sep 04, 2008 | 27.28 | 27.31 | 26.72 | 26.80 | 3,275,658 | -0.65(-2.36%) |
Sep 03, 2008 | 27.58 | 27.77 | 27.26 | 27.45 | 1,979,403 | -0.22(-0.80%) |
Sep 02, 2008 | 27.76 | 28.03 | 27.54 | 27.67 | 3,259,146 | +0.24(+0.87%) |
Aug 29, 2008 | 27.73 | 27.88 | 27.35 | 27.43 | 0 | -0.46(-1.65%) |
Aug 28, 2008 | 27.46 | 27.96 | 27.44 | 27.89 | 2,388,762 | +0.44(+1.60%) |
Aug 27, 2008 | 27.39 | 27.59 | 27.24 | 27.45 | 2,169,741 | +0.04(+0.14%) |
Aug 26, 2008 | 27.35 | 27.56 | 27.24 | 27.41 | 3,548,431 | +0.01(+0.05%) |
Aug 25, 2008 | 27.61 | 27.85 | 27.30 | 27.39 | 2,926,984 | -0.41(-1.49%) |
Aug 22, 2008 | 27.67 | 27.98 | 27.50 | 27.81 | 0 | +0.22(+0.80%) |
Aug 21, 2008 | 26.70 | 27.60 | 26.70 | 27.59 | 4,160,995 | +0.49(+1.81%) |
Aug 20, 2008 | 27.69 | 27.69 | 26.91 | 27.10 | 5,613,631 | -0.66(-2.38%) |
Aug 19, 2008 | 28.00 | 28.28 | 27.35 | 27.76 | 4,080,965 | -0.47(-1.67%) |
Aug 18, 2008 | 28.40 | 28.59 | 28.11 | 28.23 | 2,816,385 | -0.27(-0.93%) |
Aug 15, 2008 | 28.23 | 28.55 | 28.16 | 28.49 | 0 | +0.34(+1.19%) |
Aug 14, 2008 | 27.81 | 28.30 | 27.68 | 28.16 | 3,970,536 | +0.12(+0.44%) |
Aug 13, 2008 | 28.43 | 28.60 | 27.80 | 28.03 | 4,447,812 | -0.52(-1.83%) |
Aug 12, 2008 | 28.73 | 29.02 | 28.45 | 28.56 | 4,588,521 | -0.35(-1.21%) |
Aug 11, 2008 | 28.06 | 29.11 | 28.05 | 28.91 | 4,947,425 | +0.92(+3.28%) |
Aug 08, 2008 | 27.81 | 28.07 | 27.54 | 27.99 | 5,293,602 | +0.27(+0.96%) |
Aug 07, 2008 | 28.36 | 28.47 | 27.61 | 27.72 | 4,934,830 | -1.09(-3.77%) |
Aug 06, 2008 | 28.64 | 28.89 | 28.05 | 28.81 | 4,789,583 | +0.12(+0.43%) |
Aug 05, 2008 | 28.20 | 28.73 | 28.06 | 28.69 | 5,798,223 | +0.76(+2.73%) |
Aug 04, 2008 | 28.01 | 28.09 | 27.76 | 27.92 | 3,379,062 | -0.06(-0.21%) |