Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.24 | 38.47 | 37.09 | 37.73 | 11,873 | -0.33(-0.87%) |
Oct 30, 2008 | 38.48 | 38.48 | 37.33 | 38.06 | 9,435 | +0.90(+2.41%) |
Oct 29, 2008 | 37.15 | 37.16 | 37.15 | 37.16 | 212 | +2.72(+7.89%) |
Oct 28, 2008 | 34.60 | 34.60 | 34.45 | 34.45 | 7,951 | -0.36(-1.03%) |
Oct 27, 2008 | 34.81 | 34.81 | 34.81 | 34.81 | 106 | +0.32(+0.93%) |
Oct 24, 2008 | 32.19 | 34.60 | 30.14 | 34.49 | 6,254 | +0.36(+1.05%) |
Oct 23, 2008 | 35.30 | 35.63 | 34.13 | 34.13 | 7,845 | -0.86(-2.45%) |
Oct 22, 2008 | 37.33 | 37.33 | 34.76 | 34.99 | 6,254 | -4.34(-11.03%) |
Oct 21, 2008 | 39.32 | 39.34 | 39.32 | 39.32 | 11,449 | -0.67(-1.67%) |
Oct 20, 2008 | 39.98 | 39.99 | 39.98 | 39.99 | 5,300 | +0.25(+0.62%) |
Oct 17, 2008 | 39.03 | 40.81 | 38.80 | 39.75 | 35,939 | +2.00(+5.30%) |
Oct 16, 2008 | 36.92 | 37.75 | 35.97 | 37.75 | 2,862 | +0.01(+0.02%) |
Oct 15, 2008 | 39.67 | 39.67 | 37.45 | 37.74 | 2,438 | -2.47(-6.15%) |
Oct 14, 2008 | 43.37 | 43.37 | 40.21 | 40.21 | 848 | -0.98(-2.38%) |
Oct 13, 2008 | 39.06 | 41.19 | 38.40 | 41.19 | 4,346 | +3.08(+8.09%) |
Oct 10, 2008 | 35.90 | 38.11 | 34.46 | 38.11 | 36,045 | +0.58(+1.56%) |
Oct 09, 2008 | 40.09 | 40.13 | 37.52 | 37.52 | 5,088 | -3.38(-8.26%) |
Oct 08, 2008 | 39.15 | 41.42 | 39.15 | 40.90 | 6,254 | +1.00(+2.52%) |
Oct 07, 2008 | 41.41 | 41.97 | 39.90 | 39.90 | 1,166 | -1.74(-4.17%) |
Oct 06, 2008 | 41.50 | 41.64 | 40.04 | 41.64 | 1,908 | -1.91(-4.40%) |
Oct 03, 2008 | 44.31 | 44.80 | 42.78 | 43.55 | 2,014 | +0.14(+0.33%) |
Oct 02, 2008 | 44.46 | 44.47 | 43.41 | 43.41 | 3,392 | -1.70(-3.76%) |
Oct 01, 2008 | 43.56 | 45.42 | 43.56 | 45.11 | 125,629 | -0.62(-1.36%) |
Sep 30, 2008 | 39.87 | 45.76 | 37.83 | 45.73 | 12,297 | +2.74(+6.36%) |
Sep 29, 2008 | 44.81 | 45.75 | 40.35 | 42.99 | 20,779 | -4.60(-9.67%) |
Sep 26, 2008 | 48.75 | 48.75 | 47.17 | 47.60 | 0 | -3.44(-6.75%) |
Sep 25, 2008 | 50.51 | 51.76 | 50.51 | 51.04 | 15,372 | +1.25(+2.50%) |
Sep 24, 2008 | 49.21 | 50.31 | 49.21 | 49.79 | 3,922 | -0.15(-0.30%) |
Sep 23, 2008 | 51.17 | 51.17 | 49.95 | 49.95 | 3,604 | -0.83(-1.63%) |
Sep 22, 2008 | 52.29 | 52.39 | 50.78 | 50.78 | 7,845 | -1.91(-3.62%) |
Sep 19, 2008 | 53.87 | 53.87 | 51.24 | 52.68 | 0 | +2.32(+4.61%) |
Sep 18, 2008 | 49.29 | 50.36 | 47.62 | 50.36 | 3,286 | +1.17(+2.38%) |
Sep 17, 2008 | 50.70 | 50.70 | 48.95 | 49.19 | 1,802 | -2.28(-4.43%) |
Sep 16, 2008 | 49.95 | 51.96 | 49.53 | 51.47 | 18,976 | +0.15(+0.29%) |
Sep 15, 2008 | 52.24 | 52.45 | 51.11 | 51.32 | 5,936 | -2.16(-4.04%) |
Sep 12, 2008 | 53.61 | 53.70 | 53.48 | 53.48 | 2,862 | -0.41(-0.77%) |
Sep 11, 2008 | 52.73 | 53.90 | 52.73 | 53.90 | 1,166 | +0.86(+1.62%) |
Sep 10, 2008 | 53.02 | 53.55 | 52.81 | 53.04 | 2,756 | +0.76(+1.46%) |
Sep 09, 2008 | 53.73 | 53.73 | 52.27 | 52.27 | 16,962 | -1.10(-2.06%) |
Sep 08, 2008 | 54.53 | 54.60 | 52.17 | 53.38 | 5,724 | -0.37(-0.69%) |
Sep 05, 2008 | 52.83 | 53.75 | 52.09 | 53.75 | 0 | -1.14(-2.08%) |
Sep 04, 2008 | 56.60 | 56.60 | 54.87 | 54.89 | 4,982 | -2.18(-3.82%) |
Sep 03, 2008 | 57.46 | 57.88 | 57.07 | 57.07 | 4,134 | -1.81(-3.07%) |
Sep 02, 2008 | 59.98 | 59.98 | 58.88 | 58.88 | 530 | -0.25(-0.42%) |
Aug 29, 2008 | 59.87 | 59.87 | 58.95 | 59.12 | 0 | -1.44(-2.38%) |
Aug 28, 2008 | 60.78 | 60.78 | 60.57 | 60.57 | 636 | -0.30(-0.50%) |
Aug 27, 2008 | 59.92 | 60.87 | 59.92 | 60.87 | 1,060 | +0.76(+1.27%) |
Aug 26, 2008 | 59.99 | 60.37 | 59.99 | 60.10 | 1,378 | +0.05(+0.08%) |
Aug 25, 2008 | 61.11 | 61.11 | 59.94 | 60.05 | 6,573 | -1.61(-2.62%) |
Aug 22, 2008 | 61.45 | 61.67 | 61.14 | 61.67 | 2,120 | +1.04(+1.71%) |
Aug 21, 2008 | 60.14 | 60.71 | 60.14 | 60.63 | 1,166 | +0.32(+0.53%) |
Aug 20, 2008 | 67.08 | 60.40 | 59.63 | 60.31 | 2,014 | +0.51(+0.85%) |
Aug 19, 2008 | 60.02 | 60.31 | 57.77 | 59.80 | 42,724 | -0.64(-1.06%) |
Aug 18, 2008 | 61.24 | 61.34 | 60.42 | 60.44 | 24,701 | -0.95(-1.55%) |
Aug 15, 2008 | 61.72 | 61.72 | 61.16 | 61.40 | 0 | +0.05(+0.09%) |
Aug 14, 2008 | 60.72 | 61.58 | 60.72 | 61.34 | 3,286 | +0.64(+1.05%) |
Aug 13, 2008 | 60.79 | 61.29 | 60.07 | 60.71 | 18,446 | -0.21(-0.35%) |
Aug 12, 2008 | 61.90 | 61.98 | 60.92 | 60.92 | 42,512 | -0.76(-1.23%) |
Aug 11, 2008 | 62.19 | 62.68 | 61.68 | 61.68 | 19,294 | -0.48(-0.77%) |
Aug 08, 2008 | 61.50 | 62.39 | 60.55 | 62.16 | 9,435 | +1.73(+2.86%) |
Aug 07, 2008 | 60.80 | 60.84 | 60.13 | 60.43 | 35,091 | -0.96(-1.57%) |
Aug 06, 2008 | 60.64 | 61.75 | 60.41 | 61.40 | 41,982 | +0.39(+0.64%) |
Aug 05, 2008 | 60.29 | 61.01 | 60.28 | 61.01 | 8,693 | +2.05(+3.48%) |
Aug 04, 2008 | 59.65 | 59.84 | 58.95 | 58.95 | 530 | -0.58(-0.97%) |