Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.09 | 33.32 | 30.02 | 31.67 | 11,300,055 | +0.73(+2.35%) |
Oct 30, 2008 | 30.65 | 32.33 | 30.01 | 30.95 | 11,505,839 | +1.20(+4.03%) |
Oct 29, 2008 | 28.95 | 31.58 | 27.85 | 29.75 | 13,494,003 | +0.15(+0.52%) |
Oct 28, 2008 | 27.45 | 29.92 | 25.07 | 29.60 | 14,902,646 | +3.42(+13.06%) |
Oct 27, 2008 | 28.40 | 28.56 | 26.11 | 26.18 | 9,486,783 | -2.02(-7.17%) |
Oct 24, 2008 | 28.12 | 29.74 | 26.96 | 28.20 | 15,904,442 | -2.97(-9.53%) |
Oct 23, 2008 | 34.01 | 35.13 | 29.43 | 31.17 | 17,025,240 | -2.98(-8.72%) |
Oct 22, 2008 | 36.03 | 36.65 | 33.50 | 34.15 | 12,802,999 | -2.75(-7.46%) |
Oct 21, 2008 | 39.40 | 39.46 | 36.60 | 36.90 | 15,324,663 | -3.55(-8.78%) |
Oct 20, 2008 | 40.95 | 41.65 | 39.30 | 40.45 | 8,129,174 | -0.55(-1.34%) |
Oct 17, 2008 | 41.03 | 43.03 | 39.53 | 41.00 | 9,599,238 | -0.91(-2.18%) |
Oct 16, 2008 | 40.94 | 42.10 | 38.73 | 41.91 | 11,609,582 | +1.51(+3.75%) |
Oct 15, 2008 | 43.56 | 45.41 | 40.38 | 40.40 | 13,912,778 | -4.33(-9.68%) |
Oct 14, 2008 | 46.61 | 47.04 | 43.43 | 44.72 | 15,864,222 | -1.46(-3.17%) |
Oct 13, 2008 | 45.24 | 46.25 | 41.16 | 46.19 | 14,174,736 | +2.06(+4.66%) |
Oct 10, 2008 | 38.53 | 44.98 | 37.19 | 44.13 | 21,911,814 | +4.23(+10.61%) |
Oct 09, 2008 | 47.02 | 47.26 | 38.02 | 39.90 | 24,388,244 | -5.64(-12.39%) |
Oct 08, 2008 | 44.00 | 47.60 | 43.51 | 45.54 | 11,948,425 | +1.08(+2.43%) |
Oct 07, 2008 | 46.59 | 49.39 | 44.35 | 44.45 | 21,007,642 | -0.88(-1.94%) |
Oct 06, 2008 | 40.19 | 45.46 | 39.70 | 45.34 | 13,899,647 | +4.66(+11.47%) |
Oct 03, 2008 | 43.50 | 45.18 | 40.67 | 40.67 | 10,694,363 | -1.28(-3.04%) |
Oct 02, 2008 | 44.90 | 45.12 | 41.82 | 41.95 | 7,523,473 | -2.70(-6.05%) |
Oct 01, 2008 | 40.78 | 45.02 | 40.55 | 44.65 | 8,697,871 | +2.95(+7.06%) |
Sep 30, 2008 | 39.41 | 43.67 | 38.53 | 41.71 | 9,169,631 | +5.78(+16.10%) |
Sep 29, 2008 | 43.72 | 44.45 | 35.92 | 35.92 | 11,908,758 | -8.87(-19.80%) |
Sep 26, 2008 | 42.10 | 45.39 | 42.10 | 44.79 | 7,743,332 | +2.26(+5.32%) |
Sep 25, 2008 | 42.43 | 43.64 | 41.39 | 42.53 | 7,837,810 | +1.36(+3.30%) |
Sep 24, 2008 | 42.21 | 44.04 | 40.33 | 41.17 | 11,467,054 | -0.44(-1.05%) |
Sep 23, 2008 | 44.53 | 47.40 | 41.61 | 41.61 | 14,979,477 | -2.85(-6.40%) |
Sep 22, 2008 | 44.91 | 45.86 | 44.12 | 44.45 | 13,562,817 | -1.01(-2.22%) |
Sep 19, 2008 | 46.48 | 46.48 | 41.26 | 45.46 | 23,952,446 | +5.05(+12.50%) |
Sep 18, 2008 | 36.75 | 40.41 | 34.89 | 40.41 | 19,813,040 | +4.30(+11.91%) |
Sep 17, 2008 | 37.53 | 38.06 | 35.62 | 36.11 | 16,002,688 | -2.53(-6.56%) |
Sep 16, 2008 | 36.49 | 38.65 | 36.48 | 38.65 | 14,359,034 | +0.84(+2.21%) |
Sep 15, 2008 | 37.05 | 39.43 | 37.04 | 37.81 | 14,328,346 | -1.51(-3.84%) |
Sep 12, 2008 | 38.06 | 39.40 | 37.21 | 39.32 | 9,834,419 | +0.93(+2.41%) |
Sep 11, 2008 | 36.29 | 38.45 | 35.40 | 38.39 | 10,894,286 | +1.10(+2.95%) |
Sep 10, 2008 | 37.55 | 38.09 | 36.11 | 37.29 | 11,419,565 | +0.68(+1.85%) |
Sep 09, 2008 | 38.76 | 39.69 | 36.55 | 36.62 | 14,785,015 | -2.77(-7.03%) |
Sep 08, 2008 | 38.45 | 39.57 | 38.00 | 39.38 | 18,466,058 | +2.46(+6.66%) |
Sep 05, 2008 | 36.58 | 37.24 | 35.10 | 36.93 | 13,972,292 | +0.14(+0.39%) |
Sep 04, 2008 | 38.79 | 38.86 | 36.41 | 36.78 | 12,569,484 | -2.27(-5.80%) |
Sep 03, 2008 | 37.96 | 39.17 | 37.61 | 39.05 | 11,070,656 | +1.09(+2.88%) |
Sep 02, 2008 | 38.53 | 38.69 | 37.27 | 37.95 | 8,961,005 | +0.30(+0.81%) |
Aug 29, 2008 | 38.39 | 38.39 | 37.50 | 37.65 | 7,868,908 | -1.02(-2.64%) |
Aug 28, 2008 | 37.24 | 38.79 | 37.21 | 38.67 | 11,015,382 | +1.57(+4.23%) |
Aug 27, 2008 | 36.33 | 37.53 | 35.02 | 37.10 | 15,885,316 | +0.90(+2.50%) |
Aug 26, 2008 | 37.88 | 38.17 | 35.89 | 36.20 | 12,856,981 | -2.04(-5.34%) |
Aug 25, 2008 | 39.57 | 39.74 | 38.09 | 38.24 | 8,231,402 | -1.86(-4.63%) |
Aug 22, 2008 | 39.02 | 40.97 | 39.02 | 40.10 | 37,983,300 | +1.69(+4.41%) |
Aug 21, 2008 | 38.05 | 38.71 | 37.94 | 38.40 | 5,647,738 | +0.01(+0.04%) |
Aug 20, 2008 | 38.00 | 38.55 | 37.76 | 38.39 | 10,963,635 | +0.61(+1.62%) |
Aug 19, 2008 | 37.80 | 38.40 | 37.24 | 37.78 | 12,001,535 | -0.01(-0.03%) |
Aug 18, 2008 | 40.03 | 40.33 | 37.20 | 37.79 | 13,389,173 | -2.36(-5.88%) |
Aug 15, 2008 | 38.98 | 40.52 | 38.98 | 40.15 | 11,647,308 | +1.54(+4.00%) |
Aug 14, 2008 | 37.81 | 39.18 | 37.66 | 38.61 | 9,299,216 | +0.61(+1.61%) |
Aug 13, 2008 | 37.87 | 39.05 | 37.05 | 38.00 | 10,849,051 | +0.09(+0.24%) |
Aug 12, 2008 | 38.96 | 39.98 | 37.72 | 37.91 | 11,634,471 | -1.41(-3.58%) |
Aug 11, 2008 | 38.49 | 40.17 | 37.66 | 39.31 | 8,364,488 | +0.90(+2.36%) |
Aug 08, 2008 | 36.91 | 38.55 | 36.72 | 38.41 | 7,200,753 | +1.53(+4.15%) |
Aug 07, 2008 | 37.81 | 38.61 | 36.81 | 36.88 | 9,002,080 | -1.60(-4.15%) |
Aug 06, 2008 | 37.27 | 39.06 | 36.77 | 38.47 | 7,226,649 | +0.47(+1.25%) |
Aug 05, 2008 | 37.04 | 38.02 | 36.61 | 38.00 | 8,998,178 | +1.82(+5.04%) |
Aug 04, 2008 | 37.01 | 37.29 | 35.96 | 36.18 | 6,745,072 | -1.20(-3.21%) |