Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.89 | 30.29 | 27.71 | 30.04 | 8,105,018 | +0.99(+3.40%) |
Oct 30, 2008 | 29.49 | 29.82 | 28.26 | 29.05 | 8,747,690 | +0.56(+1.98%) |
Oct 29, 2008 | 27.22 | 30.26 | 26.75 | 28.49 | 15,283,254 | +1.10(+4.02%) |
Oct 28, 2008 | 27.18 | 27.96 | 25.79 | 27.39 | 13,780,140 | +0.83(+3.14%) |
Oct 27, 2008 | 29.06 | 29.06 | 26.46 | 26.56 | 10,222,161 | -2.92(-9.89%) |
Oct 24, 2008 | 26.34 | 30.18 | 25.79 | 29.47 | 14,186,709 | +0.52(+1.80%) |
Oct 23, 2008 | 26.14 | 29.42 | 26.13 | 28.95 | 15,129,265 | +2.81(+10.75%) |
Oct 22, 2008 | 23.94 | 27.20 | 23.92 | 26.14 | 11,051,568 | +0.49(+1.90%) |
Oct 21, 2008 | 25.38 | 26.83 | 23.27 | 25.65 | 6,021,848 | +0.13(+0.50%) |
Oct 20, 2008 | 23.96 | 25.64 | 23.30 | 25.52 | 6,549,038 | +1.50(+6.23%) |
Oct 17, 2008 | 23.06 | 25.49 | 22.82 | 24.03 | 8,731,495 | +0.55(+2.35%) |
Oct 16, 2008 | 23.92 | 24.52 | 22.01 | 23.48 | 14,918,781 | -0.32(-1.34%) |
Oct 15, 2008 | 25.43 | 25.98 | 22.95 | 23.79 | 9,782,861 | -2.30(-8.82%) |
Oct 14, 2008 | 26.63 | 27.36 | 24.75 | 26.10 | 13,431,651 | +0.75(+2.95%) |
Oct 13, 2008 | 23.02 | 26.17 | 22.77 | 25.35 | 11,168,555 | +3.81(+17.70%) |
Oct 10, 2008 | 20.96 | 24.48 | 20.41 | 21.54 | 15,858,951 | -0.07(-0.33%) |
Oct 09, 2008 | 23.34 | 24.90 | 21.61 | 21.61 | 14,175,514 | -1.46(-6.34%) |
Oct 08, 2008 | 23.92 | 29.66 | 23.07 | 23.07 | 14,178,082 | -1.72(-6.92%) |
Oct 07, 2008 | 27.68 | 29.66 | 24.78 | 24.78 | 7,729,668 | -2.82(-10.23%) |
Oct 06, 2008 | 27.12 | 28.95 | 26.07 | 27.61 | 7,087,184 | +0.21(+0.77%) |
Oct 03, 2008 | 30.14 | 30.48 | 27.20 | 27.40 | 5,821,352 | -1.18(-4.13%) |
Oct 02, 2008 | 30.89 | 30.93 | 28.42 | 28.57 | 5,009,920 | -1.78(-5.86%) |
Oct 01, 2008 | 30.67 | 32.26 | 29.06 | 30.35 | 7,052,040 | -1.56(-4.89%) |
Sep 30, 2008 | 27.82 | 32.48 | 27.35 | 31.91 | 9,836,140 | +6.50(+25.56%) |
Sep 29, 2008 | 31.69 | 31.79 | 25.42 | 25.42 | 9,459,079 | -5.65(-18.18%) |
Sep 26, 2008 | 31.07 | 32.35 | 30.62 | 31.07 | 0 | -0.77(-2.42%) |
Sep 25, 2008 | 31.39 | 34.08 | 30.58 | 31.84 | 5,607,887 | +0.64(+2.06%) |
Sep 24, 2008 | 32.22 | 33.79 | 30.71 | 31.19 | 5,461,849 | -1.02(-3.16%) |
Sep 23, 2008 | 32.85 | 34.03 | 31.77 | 32.21 | 5,866,455 | -0.64(-1.96%) |
Sep 22, 2008 | 35.48 | 35.97 | 31.76 | 32.85 | 7,826,642 | -2.99(-8.33%) |
Sep 19, 2008 | 39.92 | 41.35 | 33.43 | 35.84 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 33.02 | 35.87 | 31.83 | 35.87 | 16,324,967 | +4.09(+12.86%) |
Sep 17, 2008 | 34.57 | 36.01 | 31.78 | 31.78 | 18,675,616 | -2.72(-7.88%) |
Sep 16, 2008 | 31.28 | 35.16 | 30.98 | 34.50 | 17,772,586 | +3.64(+11.81%) |
Sep 15, 2008 | 30.99 | 33.54 | 30.72 | 30.86 | 13,914,559 | -0.95(-3.00%) |
Sep 12, 2008 | 31.06 | 32.17 | 31.05 | 31.81 | 6,595,746 | +0.31(+0.99%) |
Sep 11, 2008 | 30.28 | 31.62 | 30.25 | 31.50 | 8,007,689 | +0.29(+0.93%) |
Sep 10, 2008 | 31.23 | 31.80 | 30.35 | 31.21 | 6,780,477 | +0.51(+1.66%) |
Sep 09, 2008 | 31.26 | 31.67 | 30.70 | 30.70 | 9,286,851 | -0.86(-2.73%) |
Sep 08, 2008 | 31.29 | 32.11 | 30.64 | 31.56 | 8,499,613 | +1.00(+3.28%) |
Sep 05, 2008 | 29.73 | 30.60 | 29.66 | 30.56 | 0 | +0.42(+1.38%) |
Sep 04, 2008 | 31.20 | 31.44 | 30.08 | 30.14 | 5,853,274 | -1.33(-4.22%) |
Sep 03, 2008 | 31.34 | 31.58 | 31.07 | 31.47 | 4,507,836 | +0.03(+0.09%) |
Sep 02, 2008 | 31.65 | 31.89 | 31.12 | 31.44 | 4,984,429 | +0.26(+0.84%) |
Aug 29, 2008 | 31.00 | 31.47 | 30.97 | 31.18 | 5,030,612 | -0.28(-0.88%) |
Aug 28, 2008 | 31.09 | 31.46 | 30.85 | 31.46 | 5,062,504 | +0.65(+2.11%) |
Aug 27, 2008 | 30.57 | 30.90 | 30.33 | 30.81 | 3,784,152 | +0.28(+0.90%) |
Aug 26, 2008 | 30.77 | 31.00 | 30.12 | 30.53 | 4,896,042 | -0.39(-1.26%) |
Aug 25, 2008 | 31.10 | 31.21 | 30.86 | 30.92 | 5,643,277 | -0.37(-1.17%) |
Aug 22, 2008 | 30.25 | 31.31 | 30.24 | 31.29 | 5,321,179 | +1.11(+3.67%) |
Aug 21, 2008 | 30.08 | 30.46 | 29.67 | 30.18 | 3,719,510 | -0.10(-0.33%) |
Aug 20, 2008 | 30.07 | 30.38 | 29.62 | 30.28 | 4,339,037 | +0.11(+0.37%) |
Aug 19, 2008 | 30.14 | 30.73 | 29.89 | 30.16 | 7,473,994 | -0.36(-1.18%) |
Aug 18, 2008 | 31.44 | 31.44 | 30.42 | 30.52 | 4,545,379 | -0.87(-2.77%) |
Aug 15, 2008 | 30.76 | 31.48 | 30.65 | 31.39 | 0 | +0.66(+2.16%) |
Aug 14, 2008 | 30.14 | 30.97 | 30.08 | 30.73 | 3,858,279 | +0.28(+0.93%) |
Aug 13, 2008 | 30.50 | 30.83 | 29.86 | 30.45 | 4,526,484 | -0.28(-0.92%) |
Aug 12, 2008 | 30.67 | 31.12 | 30.52 | 30.73 | 4,938,203 | -0.44(-1.40%) |
Aug 11, 2008 | 31.33 | 31.53 | 30.83 | 31.17 | 4,276,893 | -0.18(-0.56%) |
Aug 08, 2008 | 30.37 | 31.43 | 30.16 | 31.34 | 4,138,364 | +0.91(+2.99%) |
Aug 07, 2008 | 31.16 | 31.36 | 30.26 | 30.43 | 5,867,162 | -0.96(-3.06%) |
Aug 06, 2008 | 31.50 | 31.58 | 31.28 | 31.39 | 5,902,201 | -0.27(-0.85%) |
Aug 05, 2008 | 31.63 | 31.70 | 31.15 | 31.66 | 7,196,902 | +0.34(+1.08%) |
Aug 04, 2008 | 31.00 | 31.57 | 30.90 | 31.32 | 4,536,273 | +0.21(+0.68%) |