Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.35 | 36.12 | 35.13 | 35.46 | 323,556 | -0.03(-0.08%) |
Oct 30, 2008 | 34.64 | 35.60 | 34.52 | 35.49 | 212,983 | +1.20(+3.49%) |
Oct 29, 2008 | 35.02 | 35.71 | 34.06 | 34.29 | 145,293 | -0.42(-1.20%) |
Oct 28, 2008 | 33.00 | 34.71 | 31.91 | 34.71 | 73,943 | +2.81(+8.81%) |
Oct 27, 2008 | 32.69 | 33.17 | 31.35 | 31.90 | 103,817 | -0.62(-1.91%) |
Oct 24, 2008 | 33.38 | 33.38 | 31.71 | 32.52 | 148,409 | -1.50(-4.42%) |
Oct 23, 2008 | 34.22 | 34.55 | 32.35 | 34.02 | 147,991 | +0.02(+0.07%) |
Oct 22, 2008 | 35.51 | 35.51 | 33.39 | 34.00 | 100,531 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,217 | -0.76(-2.10%) |
Oct 20, 2008 | 35.40 | 36.33 | 35.32 | 36.20 | 162,592 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.27 | 35.12 | 140,903 | +0.41(+1.18%) |
Oct 16, 2008 | 34.62 | 35.01 | 32.51 | 34.71 | 111,203 | +1.14(+3.39%) |
Oct 15, 2008 | 36.30 | 36.41 | 33.58 | 33.58 | 171,690 | -2.50(-6.94%) |
Oct 14, 2008 | 39.11 | 39.85 | 35.44 | 36.08 | 399,898 | -1.36(-3.64%) |
Oct 13, 2008 | 36.75 | 37.44 | 35.57 | 37.44 | 317,680 | +3.07(+8.94%) |
Oct 10, 2008 | 32.47 | 36.05 | 31.89 | 34.37 | 272,970 | -0.77(-2.20%) |
Oct 09, 2008 | 37.65 | 37.76 | 34.57 | 35.14 | 380,251 | -2.17(-5.83%) |
Oct 08, 2008 | 37.74 | 38.40 | 36.71 | 37.32 | 102,460 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,686 | -1.24(-3.17%) |
Oct 06, 2008 | 39.90 | 40.50 | 37.95 | 39.11 | 375,080 | -1.53(-3.75%) |
Oct 03, 2008 | 41.21 | 42.19 | 40.61 | 40.63 | 129,930 | -0.58(-1.40%) |
Oct 02, 2008 | 41.59 | 41.89 | 41.06 | 41.21 | 145,504 | -1.12(-2.66%) |
Oct 01, 2008 | 41.92 | 42.63 | 41.67 | 42.33 | 706,880 | +0.44(+1.06%) |
Sep 30, 2008 | 42.24 | 43.09 | 40.79 | 41.89 | 365,025 | +0.77(+1.87%) |
Sep 29, 2008 | 42.81 | 43.47 | 40.95 | 41.12 | 345,666 | -1.63(-3.81%) |
Sep 26, 2008 | 42.18 | 42.75 | 41.63 | 42.75 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.53 | 42.96 | 42.48 | 42.76 | 194,382 | +0.74(+1.77%) |
Sep 24, 2008 | 42.08 | 42.18 | 41.73 | 42.01 | 49,934 | -0.12(-0.29%) |
Sep 23, 2008 | 42.99 | 43.22 | 42.11 | 42.14 | 312,160 | -0.80(-1.87%) |
Sep 22, 2008 | 45.73 | 46.35 | 42.64 | 42.94 | 323,929 | -2.95(-6.42%) |
Sep 19, 2008 | 48.16 | 52.45 | 43.82 | 45.89 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.76 | 44.09 | 42.62 | 43.57 | 151,194 | +0.88(+2.06%) |
Sep 17, 2008 | 43.37 | 43.73 | 42.69 | 42.69 | 117,316 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.43 | 44.16 | 106,493 | +0.24(+0.55%) |
Sep 15, 2008 | 43.99 | 44.72 | 43.74 | 43.92 | 209,817 | -0.80(-1.78%) |
Sep 12, 2008 | 44.33 | 44.72 | 44.19 | 44.72 | 84,246 | +0.15(+0.33%) |
Sep 11, 2008 | 43.70 | 44.57 | 43.65 | 44.57 | 311,339 | +0.59(+1.34%) |
Sep 10, 2008 | 43.97 | 44.19 | 43.93 | 43.98 | 162,542 | +0.06(+0.13%) |
Sep 09, 2008 | 44.56 | 44.78 | 43.91 | 43.92 | 53,273 | -0.34(-0.76%) |
Sep 08, 2008 | 44.73 | 44.95 | 43.83 | 44.26 | 316,623 | +0.90(+2.09%) |
Sep 05, 2008 | 42.73 | 43.43 | 42.69 | 43.35 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.44 | 43.60 | 42.89 | 42.91 | 193,805 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.79 | 43.46 | 43.62 | 118,567 | +0.07(+0.15%) |
Sep 02, 2008 | 43.91 | 44.15 | 43.56 | 43.56 | 27,841 | +0.37(+0.86%) |
Aug 29, 2008 | 43.46 | 43.72 | 43.16 | 43.19 | 39,816 | -0.43(-0.99%) |
Aug 28, 2008 | 43.55 | 43.65 | 43.24 | 43.62 | 44,815 | +0.36(+0.83%) |
Aug 27, 2008 | 43.01 | 43.34 | 42.99 | 43.26 | 16,542 | +0.15(+0.36%) |
Aug 26, 2008 | 43.37 | 43.38 | 42.95 | 43.11 | 29,086 | -0.18(-0.42%) |
Aug 25, 2008 | 43.56 | 43.77 | 43.16 | 43.29 | 48,740 | -0.61(-1.39%) |
Aug 22, 2008 | 43.71 | 43.95 | 43.58 | 43.90 | 50,227 | +0.49(+1.12%) |
Aug 21, 2008 | 43.16 | 43.44 | 43.01 | 43.41 | 164,362 | -0.20(-0.45%) |
Aug 20, 2008 | 43.82 | 43.82 | 43.27 | 43.61 | 102,677 | -0.08(-0.18%) |
Aug 19, 2008 | 44.62 | 44.62 | 43.60 | 43.69 | 306,658 | -0.40(-0.91%) |
Aug 18, 2008 | 44.43 | 44.62 | 44.00 | 44.09 | 28,182 | -0.41(-0.92%) |
Aug 15, 2008 | 44.58 | 44.67 | 44.20 | 44.50 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 43.88 | 44.55 | 43.77 | 44.19 | 40,554 | +0.12(+0.28%) |
Aug 13, 2008 | 44.32 | 44.32 | 43.78 | 44.07 | 72,543 | -0.20(-0.45%) |
Aug 12, 2008 | 44.57 | 44.57 | 44.16 | 44.27 | 50,816 | +0.10(+0.23%) |
Aug 11, 2008 | 43.74 | 44.48 | 43.74 | 44.16 | 33,836 | +0.25(+0.56%) |
Aug 08, 2008 | 42.92 | 44.03 | 42.87 | 43.92 | 51,989 | +1.04(+2.42%) |
Aug 07, 2008 | 43.41 | 43.41 | 42.80 | 42.88 | 119,151 | -0.58(-1.34%) |
Aug 06, 2008 | 43.18 | 43.52 | 43.01 | 43.46 | 53,988 | +0.23(+0.52%) |
Aug 05, 2008 | 42.71 | 43.32 | 42.69 | 43.24 | 47,024 | +0.93(+2.19%) |
Aug 04, 2008 | 41.95 | 42.51 | 41.87 | 42.31 | 65,679 | +0.41(+0.98%) |