Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.72 | 30.93 | 29.72 | 30.49 | 7,124 | +0.21(+0.71%) |
Oct 30, 2008 | 30.86 | 30.86 | 29.66 | 30.27 | 9,741 | +0.64(+2.15%) |
Oct 29, 2008 | 29.17 | 30.25 | 28.94 | 29.64 | 10,013 | +0.19(+0.64%) |
Oct 28, 2008 | 27.76 | 29.45 | 27.29 | 29.45 | 9,543 | +2.97(+11.20%) |
Oct 27, 2008 | 26.73 | 27.61 | 26.41 | 26.48 | 22,724 | -1.67(-5.94%) |
Oct 24, 2008 | 26.65 | 28.15 | 26.65 | 28.15 | 22,861 | -1.86(-6.19%) |
Oct 23, 2008 | 29.76 | 30.75 | 28.76 | 30.01 | 15,411 | -0.33(-1.10%) |
Oct 22, 2008 | 30.75 | 31.17 | 29.69 | 30.34 | 8,482 | -2.43(-7.42%) |
Oct 21, 2008 | 32.63 | 33.22 | 32.44 | 32.78 | 45,742 | -1.12(-3.31%) |
Oct 20, 2008 | 33.47 | 33.98 | 32.67 | 33.90 | 11,002 | +2.19(+6.91%) |
Oct 17, 2008 | 30.99 | 32.97 | 30.89 | 31.71 | 11,367 | -1.23(-3.73%) |
Oct 16, 2008 | 32.05 | 33.30 | 30.50 | 32.94 | 7,066 | +1.02(+3.19%) |
Oct 15, 2008 | 33.05 | 33.05 | 31.92 | 31.92 | 18,178 | -2.22(-6.50%) |
Oct 14, 2008 | 36.11 | 36.22 | 33.30 | 34.13 | 72,049 | -0.78(-2.22%) |
Oct 13, 2008 | 33.08 | 34.99 | 32.43 | 34.91 | 17,391 | +4.57(+15.06%) |
Oct 10, 2008 | 29.52 | 31.20 | 28.37 | 30.34 | 65,510 | -1.37(-4.31%) |
Oct 09, 2008 | 34.39 | 34.61 | 31.09 | 31.71 | 31,095 | -1.45(-4.37%) |
Oct 08, 2008 | 32.58 | 34.28 | 32.04 | 33.16 | 27,106 | -1.14(-3.33%) |
Oct 07, 2008 | 36.69 | 36.81 | 34.30 | 34.30 | 69,440 | -0.93(-2.64%) |
Oct 06, 2008 | 36.66 | 36.66 | 33.92 | 35.23 | 43,203 | -3.74(-9.59%) |
Oct 03, 2008 | 39.85 | 40.66 | 38.97 | 38.97 | 39,552 | -0.55(-1.40%) |
Oct 02, 2008 | 39.78 | 39.85 | 39.20 | 39.52 | 32,225 | -1.72(-4.17%) |
Oct 01, 2008 | 40.89 | 41.36 | 40.60 | 41.24 | 13,271 | +0.25(+0.61%) |
Sep 30, 2008 | 40.48 | 40.99 | 40.10 | 40.99 | 11,720 | +2.51(+6.52%) |
Sep 29, 2008 | 41.47 | 41.64 | 38.14 | 38.48 | 89,886 | -4.97(-11.44%) |
Sep 26, 2008 | 42.63 | 43.45 | 42.57 | 43.45 | 0 | -0.27(-0.62%) |
Sep 25, 2008 | 43.51 | 44.20 | 43.45 | 43.72 | 19,208 | +0.46(+1.07%) |
Sep 24, 2008 | 43.34 | 43.41 | 42.92 | 43.26 | 18,217 | +0.78(+1.84%) |
Sep 23, 2008 | 43.31 | 43.66 | 42.38 | 42.47 | 25,437 | -0.64(-1.48%) |
Sep 22, 2008 | 43.58 | 43.99 | 43.11 | 43.11 | 24,455 | -0.22(-0.51%) |
Sep 19, 2008 | 43.99 | 44.44 | 42.58 | 43.33 | 0 | +2.69(+6.62%) |
Sep 18, 2008 | 39.80 | 40.85 | 38.49 | 40.64 | 35,491 | +1.73(+4.45%) |
Sep 17, 2008 | 39.47 | 39.81 | 38.24 | 38.91 | 44,814 | -2.26(-5.49%) |
Sep 16, 2008 | 39.52 | 41.25 | 39.52 | 41.17 | 39,313 | +0.34(+0.83%) |
Sep 15, 2008 | 41.50 | 41.99 | 40.83 | 40.83 | 12,260 | -2.67(-6.14%) |
Sep 12, 2008 | 42.46 | 43.56 | 42.34 | 43.50 | 42,861 | +0.88(+2.07%) |
Sep 11, 2008 | 41.43 | 42.62 | 41.20 | 42.62 | 17,754 | -0.42(-0.98%) |
Sep 10, 2008 | 43.13 | 43.42 | 42.68 | 43.04 | 43,352 | +0.73(+1.72%) |
Sep 09, 2008 | 43.77 | 43.81 | 42.31 | 42.31 | 19,651 | -1.80(-4.07%) |
Sep 08, 2008 | 44.85 | 45.82 | 43.40 | 44.11 | 15,117 | +1.03(+2.40%) |
Sep 05, 2008 | 42.62 | 43.08 | 42.15 | 43.08 | 0 | -0.10(-0.22%) |
Sep 04, 2008 | 44.57 | 44.57 | 42.92 | 43.17 | 39,744 | -2.02(-4.46%) |
Sep 03, 2008 | 45.30 | 45.34 | 44.99 | 45.19 | 41,872 | -0.19(-0.43%) |
Sep 02, 2008 | 45.78 | 46.12 | 45.28 | 45.39 | 119,189 | -0.58(-1.27%) |
Aug 29, 2008 | 46.22 | 46.22 | 45.93 | 45.97 | 8,332 | -0.41(-0.88%) |
Aug 28, 2008 | 46.34 | 46.57 | 45.94 | 46.38 | 34,894 | +0.64(+1.41%) |
Aug 27, 2008 | 45.64 | 45.86 | 45.45 | 45.73 | 12,115 | +0.57(+1.26%) |
Aug 26, 2008 | 45.46 | 45.69 | 45.10 | 45.16 | 98,975 | -0.03(-0.06%) |
Aug 25, 2008 | 45.94 | 45.94 | 45.19 | 45.19 | 15,172 | -0.61(-1.34%) |
Aug 22, 2008 | 45.66 | 46.04 | 45.66 | 45.81 | 9,288 | +0.05(+0.11%) |
Aug 21, 2008 | 45.13 | 45.78 | 45.12 | 45.75 | 18,736 | -0.34(-0.74%) |
Aug 20, 2008 | 45.66 | 46.09 | 45.62 | 46.09 | 10,768 | +0.91(+2.02%) |
Aug 19, 2008 | 45.06 | 45.23 | 44.83 | 45.18 | 26,040 | -0.32(-0.71%) |
Aug 18, 2008 | 46.10 | 46.42 | 45.50 | 45.50 | 23,250 | -0.63(-1.37%) |
Aug 15, 2008 | 45.90 | 46.21 | 45.82 | 46.13 | 0 | -0.19(-0.40%) |
Aug 14, 2008 | 46.18 | 46.73 | 46.18 | 46.32 | 10,325 | -0.23(-0.49%) |
Aug 13, 2008 | 46.31 | 46.86 | 45.91 | 46.55 | 13,151 | -0.45(-0.96%) |
Aug 12, 2008 | 47.53 | 47.53 | 46.81 | 47.00 | 22,568 | -0.73(-1.54%) |
Aug 11, 2008 | 48.09 | 48.15 | 47.67 | 47.74 | 23,674 | -0.23(-0.48%) |
Aug 08, 2008 | 47.38 | 48.02 | 47.15 | 47.96 | 12,069 | +0.19(+0.39%) |
Aug 07, 2008 | 48.39 | 48.39 | 47.73 | 47.78 | 15,422 | -1.08(-2.21%) |
Aug 06, 2008 | 48.51 | 48.96 | 48.51 | 48.86 | 19,635 | +0.58(+1.21%) |
Aug 05, 2008 | 47.87 | 48.33 | 47.87 | 48.28 | 28,176 | +0.53(+1.10%) |
Aug 04, 2008 | 48.29 | 48.29 | 47.64 | 47.75 | 19,041 | -0.43(-0.89%) |