Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 52.74 | 56.60 | 52.08 | 55.81 | 3,052,913 | +1.71(+3.16%) |
Oct 30, 2008 | 54.62 | 54.78 | 51.44 | 54.10 | 4,460,586 | -1.72(-3.08%) |
Oct 29, 2008 | 52.84 | 57.41 | 52.51 | 55.82 | 4,701,586 | +4.13(+7.99%) |
Oct 28, 2008 | 48.79 | 51.71 | 46.37 | 51.69 | 4,316,659 | +6.99(+15.64%) |
Oct 27, 2008 | 44.32 | 47.03 | 44.00 | 44.70 | 4,324,305 | -2.08(-4.45%) |
Oct 24, 2008 | 44.28 | 47.56 | 44.18 | 46.78 | 4,215,122 | -3.41(-6.79%) |
Oct 23, 2008 | 47.45 | 50.85 | 46.65 | 50.19 | 4,821,534 | +3.20(+6.81%) |
Oct 22, 2008 | 48.61 | 48.79 | 46.18 | 46.99 | 3,037,625 | -4.54(-8.81%) |
Oct 21, 2008 | 52.31 | 53.58 | 51.02 | 51.53 | 3,425,966 | -3.15(-5.76%) |
Oct 20, 2008 | 51.40 | 54.72 | 51.11 | 54.68 | 3,181,478 | +6.11(+12.58%) |
Oct 17, 2008 | 46.40 | 51.38 | 46.22 | 48.57 | 5,357,109 | +0.46(+0.96%) |
Oct 16, 2008 | 46.26 | 48.29 | 44.02 | 48.11 | 6,552,395 | +1.97(+4.27%) |
Oct 15, 2008 | 50.19 | 50.35 | 45.99 | 46.14 | 5,461,530 | -5.47(-10.60%) |
Oct 14, 2008 | 54.36 | 54.59 | 50.18 | 51.61 | 5,472,295 | -0.70(-1.34%) |
Oct 13, 2008 | 48.00 | 52.31 | 47.05 | 52.31 | 3,778,097 | +7.61(+17.02%) |
Oct 10, 2008 | 44.63 | 48.14 | 42.08 | 44.70 | 10,062,552 | -2.74(-5.78%) |
Oct 09, 2008 | 52.16 | 52.52 | 47.00 | 47.44 | 6,606,042 | -4.87(-9.31%) |
Oct 08, 2008 | 52.64 | 54.13 | 50.27 | 52.31 | 5,836,198 | +0.63(+1.22%) |
Oct 07, 2008 | 55.98 | 56.20 | 51.52 | 51.68 | 3,800,848 | -1.93(-3.60%) |
Oct 06, 2008 | 54.27 | 54.41 | 49.90 | 53.61 | 5,124,848 | -1.98(-3.56%) |
Oct 03, 2008 | 55.33 | 58.48 | 55.30 | 55.59 | 3,019,235 | +0.34(+0.62%) |
Oct 02, 2008 | 57.77 | 57.87 | 55.02 | 55.25 | 4,523,858 | -3.75(-6.36%) |
Oct 01, 2008 | 58.07 | 59.26 | 56.70 | 59.00 | 2,729,898 | -0.01(-0.02%) |
Sep 30, 2008 | 57.68 | 59.21 | 57.68 | 59.01 | 2,951,966 | +1.81(+3.16%) |
Sep 29, 2008 | 60.66 | 60.78 | 56.10 | 57.20 | 2,829,064 | -6.28(-9.89%) |
Sep 26, 2008 | 63.03 | 63.60 | 62.29 | 63.48 | 0 | -0.81(-1.26%) |
Sep 25, 2008 | 62.71 | 64.83 | 62.68 | 64.29 | 2,201,597 | +1.57(+2.50%) |
Sep 24, 2008 | 63.45 | 63.45 | 62.46 | 62.72 | 2,227,084 | +0.38(+0.61%) |
Sep 23, 2008 | 64.01 | 64.65 | 61.78 | 62.34 | 3,761,617 | -1.26(-1.98%) |
Sep 22, 2008 | 63.99 | 64.70 | 63.31 | 63.60 | 2,286,870 | +1.17(+1.87%) |
Sep 19, 2008 | 60.97 | 62.80 | 60.17 | 62.43 | 0 | +3.58(+6.08%) |
Sep 18, 2008 | 59.37 | 59.85 | 57.16 | 58.85 | 5,698,349 | +0.69(+1.19%) |
Sep 17, 2008 | 58.24 | 60.17 | 57.40 | 58.16 | 4,051,615 | -1.17(-1.97%) |
Sep 16, 2008 | 57.47 | 59.59 | 56.98 | 59.33 | 5,742,581 | -0.81(-1.35%) |
Sep 15, 2008 | 60.34 | 61.26 | 59.72 | 60.14 | 2,959,849 | -2.94(-4.66%) |
Sep 12, 2008 | 62.02 | 63.28 | 61.73 | 63.08 | 1,618,516 | +1.57(+2.55%) |
Sep 11, 2008 | 60.85 | 61.64 | 60.12 | 61.51 | 2,262,484 | +0.00(+0.00%) |
Sep 10, 2008 | 61.23 | 61.99 | 60.57 | 61.51 | 2,678,390 | +1.23(+2.04%) |
Sep 09, 2008 | 61.58 | 61.97 | 60.04 | 60.28 | 2,583,773 | -1.77(-2.85%) |
Sep 08, 2008 | 62.82 | 62.94 | 61.47 | 62.05 | 2,123,220 | -0.52(-0.83%) |
Sep 05, 2008 | 62.70 | 63.11 | 61.31 | 62.57 | 0 | -1.04(-1.63%) |
Sep 04, 2008 | 65.42 | 65.62 | 63.13 | 63.61 | 2,400,596 | -2.63(-3.97%) |
Sep 03, 2008 | 66.11 | 66.40 | 65.33 | 66.24 | 1,874,980 | +0.09(+0.14%) |
Sep 02, 2008 | 66.31 | 66.74 | 66.11 | 66.15 | 2,279,551 | -3.37(-4.85%) |
Aug 29, 2008 | 70.21 | 70.42 | 69.50 | 69.52 | 974,375 | -0.44(-0.63%) |
Aug 28, 2008 | 70.70 | 70.74 | 69.55 | 69.96 | 1,206,481 | -0.05(-0.07%) |
Aug 27, 2008 | 69.59 | 70.36 | 69.43 | 70.01 | 1,599,797 | +1.43(+2.09%) |
Aug 26, 2008 | 67.56 | 68.99 | 67.55 | 68.58 | 1,621,221 | +0.22(+0.32%) |
Aug 25, 2008 | 69.59 | 69.62 | 68.04 | 68.36 | 1,033,922 | -1.26(-1.81%) |
Aug 22, 2008 | 69.61 | 70.20 | 69.24 | 69.62 | 1,864,110 | -0.15(-0.21%) |
Aug 21, 2008 | 68.93 | 69.97 | 68.91 | 69.77 | 1,710,381 | +1.04(+1.51%) |
Aug 20, 2008 | 68.06 | 68.73 | 67.52 | 68.73 | 2,071,383 | +1.15(+1.70%) |
Aug 19, 2008 | 67.10 | 67.73 | 66.80 | 67.58 | 1,931,160 | +0.27(+0.40%) |
Aug 18, 2008 | 68.75 | 68.83 | 67.25 | 67.31 | 1,524,846 | -0.06(-0.09%) |
Aug 15, 2008 | 67.44 | 67.57 | 66.84 | 67.37 | 0 | -1.17(-1.71%) |
Aug 14, 2008 | 68.40 | 69.10 | 67.80 | 68.54 | 1,791,630 | -0.26(-0.38%) |
Aug 13, 2008 | 67.82 | 69.28 | 67.44 | 68.80 | 2,749,125 | -0.05(-0.07%) |
Aug 12, 2008 | 69.13 | 69.22 | 68.40 | 68.85 | 1,577,301 | +0.71(+1.04%) |
Aug 11, 2008 | 68.23 | 68.38 | 67.51 | 68.14 | 1,931,601 | +0.53(+0.78%) |
Aug 08, 2008 | 66.95 | 67.93 | 66.70 | 67.61 | 2,017,731 | -1.24(-1.80%) |
Aug 07, 2008 | 69.99 | 70.06 | 68.66 | 68.85 | 2,618,493 | -1.05(-1.50%) |
Aug 06, 2008 | 69.05 | 69.90 | 68.88 | 69.90 | 2,258,138 | +0.36(+0.52%) |
Aug 05, 2008 | 68.97 | 69.66 | 68.52 | 69.54 | 2,535,978 | +0.40(+0.58%) |
Aug 04, 2008 | 71.23 | 71.28 | 68.75 | 69.14 | 2,178,931 | -0.98(-1.40%) |