Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.63 | 29.18 | 27.54 | 28.90 | 3,658,134 | +1.21(+4.37%) |
Oct 30, 2008 | 29.20 | 29.38 | 27.18 | 27.69 | 4,853,451 | -1.71(-5.82%) |
Oct 29, 2008 | 28.58 | 29.48 | 28.26 | 29.40 | 3,779,790 | +1.65(+5.95%) |
Oct 28, 2008 | 27.33 | 27.97 | 26.95 | 27.75 | 2,603,964 | +0.73(+2.70%) |
Oct 27, 2008 | 27.24 | 27.45 | 26.83 | 27.02 | 2,907,791 | -0.48(-1.75%) |
Oct 25, 2008 | 27.36 | 27.97 | 27.35 | 27.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 27.36 | 27.97 | 27.35 | 27.50 | 2,421,981 | -0.70(-2.48%) |
Oct 23, 2008 | 29.53 | 29.61 | 28.15 | 28.20 | 4,803,695 | -1.49(-5.02%) |
Oct 22, 2008 | 30.47 | 30.62 | 29.65 | 29.69 | 3,360,942 | -0.73(-2.40%) |
Oct 21, 2008 | 29.94 | 30.54 | 29.65 | 30.42 | 3,378,028 | +0.37(+1.23%) |
Oct 20, 2008 | 31.16 | 31.41 | 29.67 | 30.05 | 4,468,103 | -0.63(-2.05%) |
Oct 17, 2008 | 30.10 | 31.02 | 30.02 | 30.68 | 4,974,796 | +0.58(+1.93%) |
Oct 16, 2008 | 29.44 | 30.38 | 29.36 | 30.10 | 5,064,409 | +0.85(+2.91%) |
Oct 15, 2008 | 29.67 | 29.81 | 29.18 | 29.25 | 3,081,405 | -0.83(-2.76%) |
Oct 14, 2008 | 30.23 | 30.36 | 29.55 | 30.08 | 4,146,223 | +0.30(+1.01%) |
Oct 13, 2008 | 29.76 | 30.13 | 29.38 | 29.78 | 3,220,258 | +0.30(+1.02%) |
Oct 10, 2008 | 29.17 | 30.04 | 28.95 | 29.48 | 5,463,389 | -0.59(-1.96%) |
Oct 09, 2008 | 29.93 | 30.45 | 29.50 | 30.07 | 4,282,859 | +0.16(+0.53%) |
Oct 08, 2008 | 29.23 | 30.34 | 29.13 | 29.91 | 6,041,424 | -0.19(-0.63%) |
Oct 07, 2008 | 30.97 | 31.18 | 29.91 | 30.10 | 3,835,231 | -0.65(-2.11%) |
Oct 06, 2008 | 31.39 | 31.67 | 30.28 | 30.75 | 5,902,241 | -2.04(-6.22%) |
Oct 04, 2008 | 32.56 | 33.24 | 32.55 | 32.79 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 32.56 | 33.24 | 32.55 | 32.79 | 2,775,137 | -0.30(-0.91%) |
Oct 02, 2008 | 34.77 | 34.77 | 33.04 | 33.09 | 4,672,625 | -1.49(-4.31%) |
Oct 01, 2008 | 33.30 | 35.25 | 33.21 | 34.58 | 6,008,165 | +1.23(+3.69%) |
Sep 30, 2008 | 32.49 | 33.35 | 32.38 | 33.35 | 3,046,508 | +1.47(+4.61%) |
Sep 29, 2008 | 32.25 | 32.75 | 31.20 | 31.88 | 7,068,078 | -2.14(-6.29%) |
Sep 27, 2008 | 34.01 | 34.45 | 33.50 | 34.02 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 34.01 | 34.45 | 33.50 | 34.02 | 0 | -1.35(-3.82%) |
Sep 25, 2008 | 34.63 | 36.26 | 34.17 | 35.37 | 5,697,465 | +0.22(+0.63%) |
Sep 24, 2008 | 36.40 | 36.60 | 34.85 | 35.15 | 5,018,129 | -1.30(-3.57%) |
Sep 23, 2008 | 36.10 | 36.75 | 35.82 | 36.45 | 6,755,106 | +1.01(+2.85%) |
Sep 22, 2008 | 34.41 | 35.76 | 34.30 | 35.44 | 7,649,552 | +0.49(+1.40%) |
Sep 19, 2008 | 35.70 | 35.83 | 34.37 | 34.95 | 0 | -0.22(-0.63%) |
Sep 18, 2008 | 37.07 | 37.41 | 34.31 | 35.17 | 13,836,837 | -1.08(-2.98%) |
Sep 17, 2008 | 34.59 | 36.66 | 34.45 | 36.25 | 12,090,360 | +2.73(+8.14%) |
Sep 16, 2008 | 33.43 | 33.82 | 32.85 | 33.52 | 5,957,840 | -0.48(-1.41%) |
Sep 15, 2008 | 33.21 | 36.06 | 32.80 | 34.00 | 7,973,956 | -0.14(-0.41%) |
Sep 12, 2008 | 33.97 | 35.33 | 33.73 | 34.14 | 9,210,353 | +0.93(+2.80%) |
Sep 11, 2008 | 34.80 | 34.86 | 33.02 | 33.21 | 6,597,102 | -0.81(-2.38%) |
Sep 10, 2008 | 34.39 | 34.93 | 33.40 | 34.02 | 7,723,972 | -0.28(-0.82%) |
Sep 09, 2008 | 33.18 | 35.18 | 33.02 | 34.30 | 12,158,676 | -0.58(-1.66%) |
Sep 08, 2008 | 34.86 | 35.36 | 34.20 | 34.88 | 8,774,484 | +0.61(+1.78%) |
Sep 06, 2008 | 34.39 | 34.52 | 33.27 | 34.27 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 34.39 | 34.52 | 33.27 | 34.27 | 0 | +0.27(+0.79%) |
Sep 04, 2008 | 33.04 | 34.00 | 32.30 | 34.00 | 14,114,489 | +0.50(+1.49%) |
Sep 03, 2008 | 32.65 | 33.70 | 32.45 | 33.50 | 15,323,109 | +0.03(+0.09%) |
Sep 02, 2008 | 34.29 | 34.64 | 33.30 | 33.47 | 22,065,540 | -3.29(-8.95%) |
Aug 30, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 10,868,302 | -0.48(-1.29%) |
Aug 28, 2008 | 39.88 | 39.92 | 35.68 | 37.24 | 31,110,576 | -2.20(-5.58%) |
Aug 27, 2008 | 40.62 | 40.69 | 38.91 | 39.44 | 13,839,244 | +0.78(+2.02%) |
Aug 26, 2008 | 38.72 | 39.11 | 38.33 | 38.66 | 12,106,639 | +2.08(+5.69%) |
Aug 25, 2008 | 36.16 | 36.75 | 35.67 | 36.58 | 10,451,767 | -0.02(-0.05%) |
Aug 23, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 7,661,936 | -2.17(-5.60%) |
Aug 21, 2008 | 38.17 | 39.14 | 37.54 | 38.77 | 12,342,811 | +0.84(+2.21%) |
Aug 20, 2008 | 37.81 | 38.02 | 36.98 | 37.93 | 7,330,151 | +0.58(+1.55%) |
Aug 19, 2008 | 36.94 | 38.02 | 36.68 | 37.35 | 9,216,592 | +0.69(+1.88%) |
Aug 18, 2008 | 37.25 | 37.63 | 36.34 | 36.66 | 9,966,516 | -1.12(-2.96%) |
Aug 16, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | -0.17(-0.45%) |
Aug 14, 2008 | 39.45 | 39.91 | 37.00 | 37.95 | 11,581,018 | -1.61(-4.07%) |
Aug 13, 2008 | 38.38 | 40.73 | 37.57 | 39.56 | 10,496,167 | +0.52(+1.33%) |
Aug 12, 2008 | 39.24 | 39.45 | 38.45 | 39.04 | 5,596,310 | -0.23(-0.59%) |
Aug 11, 2008 | 38.95 | 39.57 | 38.07 | 39.27 | 4,914,690 | +0.48(+1.24%) |
Aug 08, 2008 | 39.47 | 39.62 | 38.18 | 38.79 | 8,330,446 | -1.23(-3.07%) |
Aug 07, 2008 | 41.26 | 42.38 | 39.62 | 40.02 | 7,194,292 | -1.05(-2.56%) |
Aug 06, 2008 | 40.56 | 41.84 | 40.21 | 41.07 | 5,420,667 | +0.56(+1.38%) |
Aug 05, 2008 | 40.10 | 41.80 | 39.95 | 40.51 | 8,156,875 | -0.02(-0.05%) |
Aug 04, 2008 | 42.38 | 42.54 | 40.21 | 40.53 | 8,168,574 | -3.33(-7.60%) |