Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.84 | 21.30 | 20.84 | 21.07 | 12,300,563 | +0.05(+0.24%) |
Oct 30, 2008 | 21.19 | 21.36 | 20.66 | 21.02 | 13,652,823 | +0.24(+1.15%) |
Oct 29, 2008 | 21.03 | 21.46 | 20.74 | 20.78 | 16,052,237 | -0.24(-1.14%) |
Oct 28, 2008 | 20.14 | 21.02 | 19.47 | 21.02 | 16,997,786 | +1.20(+6.07%) |
Oct 27, 2008 | 19.78 | 20.28 | 19.64 | 19.81 | 12,079,894 | -0.16(-0.82%) |
Oct 24, 2008 | 19.74 | 20.25 | 19.51 | 19.98 | 19,703,002 | -0.60(-2.90%) |
Oct 23, 2008 | 20.11 | 20.75 | 19.81 | 20.58 | 21,575,934 | +0.53(+2.65%) |
Oct 22, 2008 | 20.24 | 20.54 | 19.70 | 20.05 | 20,142,016 | -0.55(-2.69%) |
Oct 21, 2008 | 20.32 | 20.95 | 20.28 | 20.60 | 13,498,758 | +0.24(+1.18%) |
Oct 20, 2008 | 20.41 | 20.43 | 19.83 | 20.36 | 17,990,368 | +0.23(+1.13%) |
Oct 17, 2008 | 19.96 | 20.69 | 19.77 | 20.13 | 16,943,130 | -0.04(-0.20%) |
Oct 16, 2008 | 20.08 | 20.37 | 19.25 | 20.17 | 32,103,168 | +0.35(+1.79%) |
Oct 15, 2008 | 20.07 | 20.60 | 19.78 | 19.82 | 26,508,774 | -0.22(-1.09%) |
Oct 14, 2008 | 20.28 | 20.53 | 19.91 | 20.04 | 23,517,820 | +0.26(+1.31%) |
Oct 13, 2008 | 18.80 | 19.79 | 18.43 | 19.78 | 18,120,148 | +1.70(+9.43%) |
Oct 10, 2008 | 18.21 | 18.66 | 17.42 | 18.07 | 25,853,560 | -0.66(-3.50%) |
Oct 09, 2008 | 20.37 | 20.41 | 18.49 | 18.73 | 19,509,374 | -1.57(-7.72%) |
Oct 08, 2008 | 20.43 | 20.76 | 19.83 | 20.30 | 27,365,720 | -0.54(-2.60%) |
Oct 07, 2008 | 21.45 | 21.58 | 20.84 | 20.84 | 16,997,008 | -0.46(-2.16%) |
Oct 06, 2008 | 21.55 | 21.66 | 21.07 | 21.30 | 17,506,426 | -0.52(-2.38%) |
Oct 03, 2008 | 21.79 | 22.08 | 21.64 | 21.82 | 0 | +0.20(+0.94%) |
Oct 02, 2008 | 21.73 | 21.95 | 21.62 | 21.62 | 15,895,506 | -0.21(-0.94%) |
Oct 01, 2008 | 21.25 | 21.94 | 21.25 | 21.82 | 12,356,422 | +0.45(+2.10%) |
Sep 30, 2008 | 21.40 | 21.40 | 21.04 | 21.37 | 10,874,131 | +0.19(+0.90%) |
Sep 29, 2008 | 21.61 | 21.70 | 21.08 | 21.18 | 10,725,461 | -0.47(-2.15%) |
Sep 26, 2008 | 21.28 | 21.70 | 21.19 | 21.65 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.24 | 21.67 | 21.24 | 21.41 | 9,342,978 | +0.16(+0.76%) |
Sep 24, 2008 | 21.26 | 21.30 | 20.86 | 21.25 | 12,414,348 | +0.09(+0.41%) |
Sep 23, 2008 | 21.35 | 21.60 | 21.06 | 21.16 | 9,822,154 | -0.04(-0.18%) |
Sep 22, 2008 | 21.67 | 21.79 | 21.20 | 21.20 | 12,926,439 | -0.59(-2.70%) |
Sep 19, 2008 | 22.40 | 22.40 | 21.41 | 21.79 | 0 | +0.09(+0.42%) |
Sep 18, 2008 | 22.02 | 22.28 | 21.12 | 21.70 | 17,824,728 | +0.01(+0.04%) |
Sep 17, 2008 | 21.44 | 22.18 | 21.16 | 21.69 | 22,616,022 | +0.37(+1.74%) |
Sep 16, 2008 | 21.16 | 21.41 | 21.05 | 21.32 | 12,924,220 | +0.12(+0.59%) |
Sep 15, 2008 | 21.25 | 21.62 | 20.91 | 21.20 | 10,814,022 | -0.30(-1.37%) |
Sep 12, 2008 | 21.30 | 21.49 | 21.22 | 21.49 | 8,535,129 | +0.09(+0.41%) |
Sep 11, 2008 | 21.00 | 21.43 | 20.94 | 21.40 | 9,014,340 | +0.35(+1.68%) |
Sep 10, 2008 | 21.11 | 21.20 | 20.99 | 21.05 | 8,713,579 | +0.00(+0.00%) |
Sep 09, 2008 | 21.34 | 21.41 | 21.02 | 21.05 | 11,050,035 | -0.24(-1.12%) |
Sep 08, 2008 | 21.27 | 21.33 | 20.98 | 21.29 | 12,005,467 | +0.19(+0.90%) |
Sep 05, 2008 | 20.74 | 21.15 | 20.74 | 21.10 | 0 | +0.28(+1.36%) |
Sep 04, 2008 | 20.76 | 21.13 | 20.60 | 20.82 | 13,587,939 | +0.07(+0.31%) |
Sep 03, 2008 | 20.96 | 20.96 | 20.69 | 20.75 | 8,543,350 | -0.22(-1.04%) |
Sep 02, 2008 | 20.62 | 21.02 | 20.61 | 20.97 | 8,601,550 | +0.39(+1.87%) |
Aug 29, 2008 | 20.98 | 20.98 | 20.56 | 20.58 | 0 | -0.40(-1.90%) |
Aug 28, 2008 | 20.98 | 21.02 | 20.90 | 20.98 | 5,170,299 | +0.06(+0.27%) |
Aug 27, 2008 | 20.88 | 20.99 | 20.81 | 20.93 | 5,651,562 | +0.15(+0.72%) |
Aug 26, 2008 | 20.87 | 20.94 | 20.69 | 20.78 | 6,136,268 | -0.07(-0.33%) |
Aug 25, 2008 | 21.00 | 21.05 | 20.73 | 20.84 | 4,781,314 | -0.13(-0.64%) |
Aug 22, 2008 | 20.95 | 21.08 | 20.79 | 20.98 | 0 | +0.12(+0.57%) |
Aug 21, 2008 | 20.65 | 20.95 | 20.53 | 20.86 | 8,277,368 | +0.07(+0.36%) |
Aug 20, 2008 | 20.40 | 20.84 | 20.40 | 20.79 | 11,084,039 | +0.31(+1.50%) |
Aug 19, 2008 | 20.59 | 20.69 | 20.32 | 20.48 | 6,867,102 | -0.16(-0.78%) |
Aug 18, 2008 | 21.06 | 21.09 | 20.56 | 20.64 | 8,436,494 | -0.42(-1.98%) |
Aug 15, 2008 | 20.93 | 21.13 | 20.88 | 21.06 | 0 | +0.16(+0.76%) |
Aug 14, 2008 | 20.79 | 21.07 | 20.61 | 20.90 | 5,579,038 | +0.03(+0.15%) |
Aug 13, 2008 | 20.90 | 20.99 | 20.78 | 20.87 | 6,700,031 | +0.01(+0.04%) |
Aug 12, 2008 | 21.01 | 21.03 | 20.70 | 20.86 | 9,067,431 | -0.12(-0.58%) |
Aug 11, 2008 | 20.82 | 20.98 | 20.71 | 20.98 | 11,677,518 | +0.12(+0.55%) |
Aug 08, 2008 | 20.47 | 20.88 | 20.39 | 20.86 | 8,542,546 | +0.43(+2.08%) |
Aug 07, 2008 | 20.61 | 20.61 | 20.38 | 20.44 | 10,737,640 | -0.30(-1.47%) |
Aug 06, 2008 | 20.56 | 20.76 | 20.46 | 20.74 | 10,480,291 | +0.16(+0.76%) |
Aug 05, 2008 | 20.52 | 20.62 | 20.39 | 20.59 | 12,798,128 | +0.16(+0.76%) |
Aug 04, 2008 | 20.04 | 20.50 | 19.91 | 20.43 | 9,056,000 | +0.42(+2.08%) |