Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.79 | 40.18 | 38.63 | 39.52 | 1,013,672 | +0.72(+1.86%) |
Oct 30, 2008 | 37.22 | 39.07 | 37.02 | 38.80 | 618,619 | +0.90(+2.37%) |
Oct 29, 2008 | 37.05 | 38.08 | 36.30 | 37.90 | 795,286 | -0.10(-0.26%) |
Oct 28, 2008 | 38.50 | 39.44 | 38.00 | 38.00 | 506,374 | -1.14(-2.91%) |
Oct 27, 2008 | 39.83 | 40.08 | 38.12 | 39.14 | 424,475 | +0.14(+0.36%) |
Oct 24, 2008 | 41.09 | 41.20 | 37.94 | 39.00 | 912,082 | -1.10(-2.74%) |
Oct 23, 2008 | 40.73 | 40.89 | 39.05 | 40.10 | 1,133,194 | +0.68(+1.73%) |
Oct 22, 2008 | 37.70 | 40.00 | 37.63 | 39.42 | 1,219,908 | +2.90(+7.94%) |
Oct 21, 2008 | 36.65 | 36.85 | 35.88 | 36.52 | 618,377 | +1.77(+5.09%) |
Oct 20, 2008 | 35.31 | 35.58 | 34.75 | 34.75 | 373,544 | -0.73(-2.06%) |
Oct 17, 2008 | 35.95 | 36.50 | 35.07 | 35.48 | 561,566 | +1.33(+3.89%) |
Oct 16, 2008 | 32.02 | 35.59 | 31.99 | 34.15 | 1,298,586 | +2.64(+8.38%) |
Oct 15, 2008 | 32.11 | 32.25 | 30.72 | 31.51 | 642,480 | -0.47(-1.47%) |
Oct 14, 2008 | 31.99 | 32.38 | 31.40 | 31.98 | 691,495 | -0.33(-1.02%) |
Oct 13, 2008 | 31.26 | 33.00 | 31.07 | 32.31 | 1,009,791 | +1.15(+3.69%) |
Oct 10, 2008 | 27.00 | 32.68 | 26.51 | 31.16 | 1,521,319 | +3.97(+14.60%) |
Oct 09, 2008 | 28.68 | 29.11 | 26.71 | 27.19 | 623,527 | +0.10(+0.38%) |
Oct 08, 2008 | 26.45 | 28.21 | 26.45 | 27.09 | 855,856 | -1.69(-5.88%) |
Oct 07, 2008 | 29.05 | 29.96 | 28.64 | 28.78 | 495,760 | -2.20(-7.10%) |
Oct 06, 2008 | 29.75 | 30.98 | 29.45 | 30.98 | 962,488 | -1.00(-3.13%) |
Oct 03, 2008 | 32.77 | 32.85 | 31.35 | 31.98 | 810,048 | +0.01(+0.03%) |
Oct 02, 2008 | 30.61 | 32.39 | 30.38 | 31.97 | 1,561,699 | +2.38(+8.04%) |
Oct 01, 2008 | 29.36 | 30.01 | 28.16 | 29.59 | 770,351 | -0.48(-1.60%) |
Sep 30, 2008 | 28.46 | 30.62 | 28.46 | 30.07 | 1,142,987 | +3.43(+12.88%) |
Sep 29, 2008 | 28.71 | 28.76 | 25.38 | 26.64 | 1,169,699 | -2.35(-8.11%) |
Sep 26, 2008 | 28.59 | 29.02 | 26.37 | 28.99 | 0 | -0.13(-0.45%) |
Sep 25, 2008 | 28.68 | 30.10 | 28.03 | 29.12 | 639,755 | +0.22(+0.77%) |
Sep 24, 2008 | 27.40 | 28.94 | 27.31 | 28.90 | 622,295 | +1.21(+4.37%) |
Sep 23, 2008 | 27.52 | 28.81 | 26.98 | 27.69 | 704,092 | +0.75(+2.78%) |
Sep 22, 2008 | 29.00 | 29.00 | 26.69 | 26.94 | 786,457 | -2.45(-8.34%) |
Sep 19, 2008 | 30.80 | 31.24 | 28.50 | 29.39 | 0 | -2.85(-8.84%) |
Sep 18, 2008 | 29.84 | 32.73 | 25.75 | 32.24 | 2,584,413 | +2.23(+7.43%) |
Sep 17, 2008 | 36.77 | 36.77 | 29.93 | 30.01 | 2,131,243 | -7.12(-19.18%) |
Sep 16, 2008 | 37.04 | 37.36 | 36.63 | 37.13 | 507,502 | +0.79(+2.17%) |
Sep 15, 2008 | 37.17 | 37.58 | 36.28 | 36.34 | 587,479 | -1.65(-4.34%) |
Sep 12, 2008 | 38.98 | 39.60 | 37.93 | 37.99 | 934,836 | -1.94(-4.86%) |
Sep 11, 2008 | 39.63 | 40.38 | 39.24 | 39.93 | 895,682 | +0.91(+2.33%) |
Sep 10, 2008 | 36.83 | 39.06 | 36.83 | 39.02 | 879,191 | +1.78(+4.78%) |
Sep 09, 2008 | 36.47 | 37.24 | 36.12 | 37.24 | 848,452 | +2.00(+5.68%) |
Sep 08, 2008 | 34.25 | 35.55 | 34.07 | 35.24 | 388,082 | +0.02(+0.06%) |
Sep 05, 2008 | 34.31 | 35.79 | 34.16 | 35.22 | 0 | -0.49(-1.37%) |
Sep 04, 2008 | 34.54 | 35.72 | 34.51 | 35.71 | 535,299 | +0.55(+1.57%) |
Sep 03, 2008 | 34.98 | 35.58 | 34.58 | 35.16 | 367,511 | +0.23(+0.65%) |
Sep 02, 2008 | 35.89 | 35.89 | 34.48 | 34.93 | 457,757 | +2.02(+6.14%) |
Aug 29, 2008 | 32.51 | 32.91 | 32.43 | 32.91 | 207,890 | +0.30(+0.92%) |
Aug 28, 2008 | 31.99 | 33.11 | 31.96 | 32.61 | 356,207 | -0.48(-1.45%) |
Aug 27, 2008 | 32.79 | 33.25 | 32.66 | 33.09 | 459,323 | -0.12(-0.36%) |
Aug 26, 2008 | 33.57 | 33.58 | 32.83 | 33.21 | 829,661 | -0.17(-0.51%) |
Aug 25, 2008 | 33.34 | 33.56 | 33.10 | 33.38 | 267,999 | +0.08(+0.24%) |
Aug 22, 2008 | 33.07 | 33.34 | 32.75 | 33.30 | 397,039 | +0.84(+2.59%) |
Aug 21, 2008 | 32.62 | 32.84 | 32.24 | 32.46 | 643,969 | -1.41(-4.16%) |
Aug 20, 2008 | 33.71 | 34.60 | 33.51 | 33.87 | 567,807 | +0.23(+0.68%) |
Aug 19, 2008 | 35.17 | 35.31 | 33.58 | 33.64 | 762,143 | -0.98(-2.83%) |
Aug 18, 2008 | 34.68 | 35.19 | 34.39 | 34.62 | 559,951 | -0.69(-1.95%) |
Aug 15, 2008 | 35.18 | 35.90 | 34.92 | 35.31 | 0 | +1.07(+3.13%) |
Aug 14, 2008 | 33.48 | 34.29 | 33.20 | 34.24 | 498,364 | +1.34(+4.07%) |
Aug 13, 2008 | 33.45 | 33.62 | 32.73 | 32.90 | 456,232 | -0.62(-1.86%) |
Aug 12, 2008 | 33.48 | 34.10 | 33.25 | 33.52 | 1,096,869 | +0.33(+1.00%) |
Aug 11, 2008 | 31.12 | 33.45 | 31.10 | 33.19 | 991,566 | +2.10(+6.76%) |
Aug 08, 2008 | 31.07 | 31.46 | 30.96 | 31.09 | 417,556 | +1.02(+3.39%) |
Aug 07, 2008 | 29.81 | 30.44 | 29.70 | 30.07 | 308,283 | +0.37(+1.25%) |
Aug 06, 2008 | 29.53 | 30.09 | 29.51 | 29.70 | 234,780 | -0.35(-1.16%) |
Aug 05, 2008 | 29.35 | 30.10 | 29.28 | 30.05 | 333,307 | +1.22(+4.23%) |
Aug 04, 2008 | 28.20 | 28.84 | 27.87 | 28.83 | 428,136 | +0.94(+3.37%) |