Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.24 | 27.30 | 26.02 | 26.41 | 39,067,360 | -1.01(-3.68%) |
Oct 30, 2008 | 27.19 | 27.57 | 26.28 | 27.41 | 31,478,056 | +1.24(+4.75%) |
Oct 29, 2008 | 26.59 | 27.66 | 25.70 | 26.17 | 37,450,344 | -0.68(-2.54%) |
Oct 28, 2008 | 24.36 | 26.96 | 23.55 | 26.85 | 40,658,012 | +3.40(+14.51%) |
Oct 27, 2008 | 23.63 | 24.96 | 23.36 | 23.45 | 28,068,388 | -0.70(-2.89%) |
Oct 24, 2008 | 22.26 | 24.74 | 22.23 | 24.15 | 37,717,356 | -0.19(-0.79%) |
Oct 23, 2008 | 24.36 | 25.38 | 23.02 | 24.34 | 44,846,516 | -0.26(-1.04%) |
Oct 22, 2008 | 25.45 | 26.20 | 24.02 | 24.60 | 43,940,140 | -0.68(-2.70%) |
Oct 21, 2008 | 27.15 | 27.26 | 25.09 | 25.28 | 46,851,672 | -2.53(-9.08%) |
Oct 20, 2008 | 27.65 | 27.95 | 25.88 | 27.81 | 39,594,492 | +0.37(+1.36%) |
Oct 17, 2008 | 26.00 | 28.17 | 25.98 | 27.43 | 49,096,900 | +0.59(+2.21%) |
Oct 16, 2008 | 25.80 | 27.01 | 24.65 | 26.84 | 54,242,724 | +1.78(+7.11%) |
Oct 15, 2008 | 27.34 | 27.64 | 24.94 | 25.06 | 44,646,808 | -2.77(-9.95%) |
Oct 14, 2008 | 29.59 | 29.75 | 27.17 | 27.83 | 41,819,492 | -1.37(-4.68%) |
Oct 13, 2008 | 27.97 | 29.33 | 26.59 | 29.19 | 42,411,240 | +2.29(+8.52%) |
Oct 10, 2008 | 26.89 | 29.30 | 24.86 | 26.90 | 68,559,720 | -0.48(-1.76%) |
Oct 09, 2008 | 28.92 | 29.73 | 26.94 | 27.39 | 49,316,100 | -0.96(-3.38%) |
Oct 08, 2008 | 26.61 | 29.77 | 26.45 | 28.35 | 58,239,600 | +1.30(+4.82%) |
Oct 07, 2008 | 27.99 | 29.02 | 26.88 | 27.04 | 47,386,284 | -0.72(-2.61%) |
Oct 06, 2008 | 27.47 | 28.13 | 26.05 | 27.77 | 50,263,004 | -0.44(-1.57%) |
Oct 03, 2008 | 28.00 | 29.84 | 27.95 | 28.21 | 43,434,500 | +0.21(+0.74%) |
Oct 02, 2008 | 28.44 | 28.67 | 27.30 | 28.00 | 39,879,036 | -0.66(-2.29%) |
Oct 01, 2008 | 29.53 | 29.53 | 27.95 | 28.66 | 31,309,426 | -1.00(-3.37%) |
Sep 30, 2008 | 28.33 | 29.79 | 28.10 | 29.66 | 43,075,028 | +2.13(+7.75%) |
Sep 29, 2008 | 31.06 | 31.45 | 21.31 | 27.52 | 73,730,112 | -4.11(-13.00%) |
Sep 26, 2008 | 31.40 | 31.91 | 30.94 | 31.64 | 30,637,612 | -0.48(-1.50%) |
Sep 25, 2008 | 31.69 | 32.60 | 31.29 | 32.12 | 24,295,650 | +0.86(+2.76%) |
Sep 24, 2008 | 31.82 | 32.07 | 30.73 | 31.26 | 27,659,540 | -0.43(-1.35%) |
Sep 23, 2008 | 31.95 | 32.83 | 31.35 | 31.69 | 30,213,184 | -0.03(-0.11%) |
Sep 22, 2008 | 33.41 | 33.64 | 31.57 | 31.72 | 26,812,738 | -1.92(-5.70%) |
Sep 19, 2008 | 33.65 | 33.99 | 26.10 | 33.64 | 54,688,316 | +1.41(+4.37%) |
Sep 18, 2008 | 31.74 | 32.78 | 30.49 | 32.23 | 56,626,724 | +1.21(+3.92%) |
Sep 17, 2008 | 32.32 | 32.62 | 31.02 | 31.02 | 43,639,056 | -2.06(-6.22%) |
Sep 16, 2008 | 32.13 | 33.61 | 31.41 | 33.07 | 45,309,616 | +0.76(+2.35%) |
Sep 15, 2008 | 32.11 | 33.33 | 32.01 | 32.31 | 29,347,194 | -0.76(-2.30%) |
Sep 12, 2008 | 33.41 | 33.82 | 32.78 | 33.07 | 28,272,576 | -0.81(-2.38%) |
Sep 11, 2008 | 32.09 | 33.99 | 32.03 | 33.88 | 38,435,764 | +1.63(+5.05%) |
Sep 10, 2008 | 32.13 | 32.76 | 31.92 | 32.25 | 38,140,312 | +0.77(+2.46%) |
Sep 09, 2008 | 32.04 | 32.33 | 31.39 | 31.48 | 40,094,548 | -0.46(-1.45%) |
Sep 08, 2008 | 33.34 | 33.52 | 31.80 | 31.94 | 47,572,192 | -0.96(-2.92%) |
Sep 05, 2008 | 32.84 | 33.44 | 32.26 | 32.90 | 38,181,444 | -0.60(-1.79%) |
Sep 04, 2008 | 33.85 | 34.57 | 33.48 | 33.50 | 44,878,680 | -0.50(-1.46%) |
Sep 03, 2008 | 35.07 | 35.07 | 33.54 | 34.00 | 43,317,524 | -1.32(-3.73%) |
Sep 02, 2008 | 36.79 | 36.95 | 35.12 | 35.32 | 29,060,366 | -1.02(-2.81%) |
Aug 29, 2008 | 36.70 | 36.99 | 36.04 | 36.34 | 21,026,986 | -0.91(-2.45%) |
Aug 28, 2008 | 37.52 | 37.61 | 37.17 | 37.25 | 13,969,712 | -0.08(-0.20%) |
Aug 27, 2008 | 36.95 | 37.78 | 36.59 | 37.32 | 16,292,900 | +0.40(+1.08%) |
Aug 26, 2008 | 37.25 | 37.61 | 36.50 | 36.92 | 16,804,548 | -0.26(-0.71%) |
Aug 25, 2008 | 37.86 | 38.00 | 37.07 | 37.19 | 17,057,642 | -1.06(-2.76%) |
Aug 22, 2008 | 38.05 | 38.48 | 37.54 | 38.24 | 11,668,761 | +0.48(+1.28%) |
Aug 21, 2008 | 37.92 | 38.03 | 37.35 | 37.76 | 19,035,074 | -0.17(-0.44%) |
Aug 20, 2008 | 37.99 | 38.37 | 37.63 | 37.92 | 24,471,492 | +0.11(+0.29%) |
Aug 19, 2008 | 38.02 | 38.54 | 37.55 | 37.81 | 15,875,652 | -0.38(-0.99%) |
Aug 18, 2008 | 38.95 | 39.15 | 37.97 | 38.19 | 17,669,478 | -0.71(-1.83%) |
Aug 15, 2008 | 39.01 | 39.26 | 38.21 | 38.91 | 27,407,542 | +0.01(+0.04%) |
Aug 14, 2008 | 37.99 | 38.99 | 37.97 | 38.89 | 23,554,202 | +0.66(+1.73%) |
Aug 13, 2008 | 37.30 | 38.66 | 37.20 | 38.23 | 25,195,108 | +0.81(+2.18%) |
Aug 12, 2008 | 37.60 | 37.83 | 37.14 | 37.41 | 21,135,764 | -0.14(-0.39%) |
Aug 11, 2008 | 38.57 | 38.65 | 37.18 | 37.56 | 30,297,056 | -0.99(-2.58%) |
Aug 08, 2008 | 37.54 | 38.65 | 37.41 | 38.55 | 37,736,860 | +0.33(+0.87%) |
Aug 07, 2008 | 38.16 | 38.57 | 37.75 | 38.22 | 21,222,300 | -0.12(-0.32%) |
Aug 06, 2008 | 38.17 | 38.58 | 37.81 | 38.35 | 21,288,264 | -0.12(-0.30%) |
Aug 05, 2008 | 36.94 | 38.48 | 36.81 | 38.46 | 34,453,248 | +1.97(+5.41%) |
Aug 04, 2008 | 37.57 | 37.61 | 36.20 | 36.49 | 38,150,688 | -1.79(-4.69%) |