Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.25 | 36.64 | 34.95 | 35.92 | 370,778 | -0.27(-0.75%) |
Oct 30, 2008 | 34.89 | 36.37 | 34.06 | 36.19 | 598,428 | +2.43(+7.20%) |
Oct 29, 2008 | 31.88 | 34.25 | 31.86 | 33.76 | 885,816 | +3.18(+10.40%) |
Oct 28, 2008 | 28.32 | 30.61 | 27.47 | 30.58 | 249,593 | +2.70(+9.68%) |
Oct 27, 2008 | 27.63 | 29.89 | 27.15 | 27.88 | 241,590 | -0.10(-0.36%) |
Oct 24, 2008 | 26.24 | 28.69 | 25.64 | 27.98 | 288,757 | -1.11(-3.82%) |
Oct 23, 2008 | 28.59 | 29.98 | 27.12 | 29.09 | 409,095 | +0.84(+2.97%) |
Oct 22, 2008 | 29.34 | 29.37 | 27.80 | 28.25 | 259,799 | -1.58(-5.30%) |
Oct 21, 2008 | 29.52 | 30.77 | 29.41 | 29.83 | 252,994 | -0.47(-1.55%) |
Oct 20, 2008 | 31.60 | 31.98 | 29.66 | 30.30 | 313,427 | -0.62(-2.01%) |
Oct 17, 2008 | 30.43 | 32.33 | 28.84 | 30.92 | 211,400 | -0.28(-0.90%) |
Oct 16, 2008 | 32.43 | 33.11 | 30.06 | 31.20 | 372,042 | -0.79(-2.47%) |
Oct 15, 2008 | 32.54 | 33.11 | 31.69 | 31.99 | 328,275 | -1.34(-4.02%) |
Oct 14, 2008 | 34.50 | 35.00 | 32.69 | 33.33 | 198,066 | -0.69(-2.03%) |
Oct 13, 2008 | 31.88 | 34.02 | 31.26 | 34.02 | 357,303 | +3.78(+12.50%) |
Oct 10, 2008 | 27.29 | 30.81 | 25.08 | 30.24 | 357,239 | +1.80(+6.33%) |
Oct 09, 2008 | 30.99 | 31.21 | 28.05 | 28.44 | 276,055 | -2.14(-7.00%) |
Oct 08, 2008 | 29.57 | 31.46 | 28.82 | 30.58 | 292,671 | +0.15(+0.49%) |
Oct 07, 2008 | 31.99 | 32.00 | 29.90 | 30.43 | 213,130 | -1.40(-4.40%) |
Oct 06, 2008 | 30.57 | 31.83 | 29.77 | 31.83 | 340,421 | +0.58(+1.86%) |
Oct 03, 2008 | 30.85 | 32.33 | 30.59 | 31.25 | 224,478 | +0.78(+2.56%) |
Oct 02, 2008 | 30.88 | 31.90 | 30.33 | 30.47 | 195,573 | -0.43(-1.39%) |
Oct 01, 2008 | 31.85 | 32.47 | 30.68 | 30.90 | 221,136 | -1.05(-3.29%) |
Sep 30, 2008 | 30.01 | 32.19 | 30.00 | 31.95 | 241,490 | +1.78(+5.90%) |
Sep 29, 2008 | 30.72 | 31.05 | 29.39 | 30.17 | 222,299 | -0.82(-2.65%) |
Sep 26, 2008 | 32.22 | 32.69 | 30.64 | 30.99 | 186,489 | -1.75(-5.35%) |
Sep 25, 2008 | 31.75 | 32.97 | 31.58 | 32.74 | 185,031 | +1.17(+3.71%) |
Sep 24, 2008 | 32.85 | 33.22 | 31.51 | 31.57 | 185,605 | -1.28(-3.90%) |
Sep 23, 2008 | 32.94 | 33.38 | 32.44 | 32.85 | 177,112 | -0.14(-0.42%) |
Sep 22, 2008 | 32.49 | 33.30 | 32.47 | 32.99 | 189,556 | +0.60(+1.85%) |
Sep 19, 2008 | 32.74 | 35.00 | 31.70 | 32.39 | 344,616 | +0.73(+2.31%) |
Sep 18, 2008 | 30.51 | 31.95 | 30.02 | 31.66 | 389,129 | +1.53(+5.08%) |
Sep 17, 2008 | 32.23 | 32.94 | 30.06 | 30.13 | 280,822 | -2.27(-7.01%) |
Sep 16, 2008 | 33.99 | 34.90 | 31.50 | 32.40 | 462,576 | -1.55(-4.57%) |
Sep 15, 2008 | 34.54 | 35.39 | 33.71 | 33.95 | 299,355 | -0.60(-1.74%) |
Sep 12, 2008 | 35.39 | 35.39 | 33.82 | 34.55 | 241,383 | -0.50(-1.43%) |
Sep 11, 2008 | 34.09 | 35.35 | 34.09 | 35.05 | 313,280 | +0.32(+0.92%) |
Sep 10, 2008 | 33.40 | 35.63 | 32.04 | 34.73 | 788,528 | +5.34(+18.17%) |
Sep 09, 2008 | 31.50 | 32.32 | 29.34 | 29.39 | 282,551 | -2.13(-6.76%) |
Sep 08, 2008 | 31.64 | 32.94 | 31.00 | 31.52 | 138,854 | +0.37(+1.19%) |
Sep 05, 2008 | 31.40 | 31.67 | 29.14 | 31.15 | 375,937 | -0.47(-1.49%) |
Sep 04, 2008 | 34.13 | 34.20 | 31.51 | 31.62 | 278,785 | -2.88(-8.35%) |
Sep 03, 2008 | 33.32 | 34.50 | 33.32 | 34.50 | 236,376 | +1.65(+5.02%) |
Sep 02, 2008 | 33.97 | 34.10 | 32.82 | 32.85 | 127,581 | -0.61(-1.82%) |
Aug 29, 2008 | 33.74 | 33.87 | 33.15 | 33.46 | 60,869 | -0.34(-1.01%) |
Aug 28, 2008 | 34.00 | 34.00 | 33.29 | 33.80 | 95,460 | -0.05(-0.15%) |
Aug 27, 2008 | 33.52 | 34.00 | 33.45 | 33.85 | 99,677 | +0.46(+1.38%) |
Aug 26, 2008 | 33.35 | 33.98 | 33.16 | 33.39 | 62,291 | +0.08(+0.24%) |
Aug 25, 2008 | 33.42 | 34.03 | 33.11 | 33.31 | 125,077 | +0.30(+0.91%) |
Aug 22, 2008 | 34.46 | 34.46 | 32.88 | 33.01 | 175,798 | -0.88(-2.60%) |
Aug 21, 2008 | 33.14 | 34.61 | 32.43 | 33.89 | 367,638 | +0.94(+2.85%) |
Aug 20, 2008 | 31.92 | 33.15 | 31.92 | 32.95 | 144,535 | +1.03(+3.23%) |
Aug 19, 2008 | 31.81 | 32.57 | 31.75 | 31.92 | 68,819 | -0.12(-0.37%) |
Aug 18, 2008 | 32.68 | 32.98 | 31.75 | 32.04 | 81,059 | -0.64(-1.96%) |
Aug 15, 2008 | 33.60 | 33.60 | 32.42 | 32.68 | 130,115 | -0.56(-1.68%) |
Aug 14, 2008 | 32.23 | 33.80 | 32.23 | 33.24 | 101,001 | +1.00(+3.10%) |
Aug 13, 2008 | 31.83 | 32.42 | 31.29 | 32.24 | 51,895 | +0.24(+0.75%) |
Aug 12, 2008 | 32.70 | 33.50 | 31.77 | 32.00 | 221,823 | -0.89(-2.71%) |
Aug 11, 2008 | 32.34 | 33.48 | 32.13 | 32.89 | 201,109 | +0.98(+3.07%) |
Aug 08, 2008 | 30.95 | 32.00 | 30.53 | 31.91 | 148,382 | +0.85(+2.74%) |
Aug 07, 2008 | 31.10 | 31.87 | 30.89 | 31.06 | 186,206 | +0.05(+0.16%) |
Aug 06, 2008 | 31.44 | 31.44 | 30.63 | 31.01 | 212,505 | -0.29(-0.93%) |
Aug 05, 2008 | 31.75 | 32.30 | 30.86 | 31.30 | 190,186 | -0.16(-0.51%) |
Aug 04, 2008 | 32.82 | 32.82 | 31.34 | 31.46 | 194,027 | -1.21(-3.70%) |