Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.34 | 28.05 | 24.01 | 27.87 | 4,041,345 | +3.69(+15.26%) |
Oct 30, 2008 | 24.13 | 24.91 | 23.48 | 24.18 | 2,156,141 | +1.40(+6.16%) |
Oct 29, 2008 | 23.54 | 24.34 | 22.78 | 22.78 | 1,859,040 | -0.85(-3.59%) |
Oct 28, 2008 | 22.33 | 23.62 | 21.76 | 23.62 | 2,071,557 | +2.04(+9.43%) |
Oct 27, 2008 | 22.58 | 23.42 | 21.53 | 21.59 | 2,110,380 | -1.55(-6.72%) |
Oct 24, 2008 | 23.22 | 23.88 | 22.26 | 23.14 | 1,344,332 | -1.18(-4.85%) |
Oct 23, 2008 | 25.29 | 25.41 | 23.10 | 24.32 | 1,973,973 | -0.82(-3.27%) |
Oct 22, 2008 | 25.42 | 25.98 | 24.27 | 25.14 | 1,944,234 | -0.76(-2.93%) |
Oct 21, 2008 | 26.58 | 26.91 | 25.80 | 25.90 | 1,526,219 | -0.70(-2.62%) |
Oct 20, 2008 | 24.91 | 26.60 | 24.91 | 26.60 | 1,991,744 | +1.96(+7.98%) |
Oct 17, 2008 | 22.98 | 30.84 | 22.98 | 24.63 | 2,432,162 | +1.06(+4.51%) |
Oct 16, 2008 | 22.64 | 23.62 | 21.71 | 23.57 | 2,309,118 | +0.90(+3.98%) |
Oct 15, 2008 | 25.10 | 25.10 | 22.24 | 22.67 | 2,932,877 | -2.19(-8.80%) |
Oct 14, 2008 | 26.15 | 26.58 | 24.36 | 24.86 | 2,637,301 | -0.40(-1.59%) |
Oct 13, 2008 | 25.20 | 26.07 | 24.38 | 25.26 | 2,453,507 | +1.17(+4.86%) |
Oct 10, 2008 | 23.62 | 24.92 | 22.74 | 24.09 | 3,168,464 | -0.89(-3.58%) |
Oct 09, 2008 | 26.53 | 27.39 | 24.76 | 24.98 | 2,369,355 | -1.28(-4.86%) |
Oct 08, 2008 | 24.80 | 26.59 | 24.50 | 26.26 | 3,853,340 | +0.71(+2.80%) |
Oct 07, 2008 | 28.55 | 29.28 | 24.77 | 25.54 | 7,125,570 | -5.15(-16.79%) |
Oct 06, 2008 | 31.72 | 32.10 | 29.46 | 30.70 | 3,391,172 | -2.13(-6.48%) |
Oct 03, 2008 | 35.07 | 35.73 | 32.68 | 32.82 | 0 | -1.91(-5.50%) |
Oct 02, 2008 | 35.52 | 36.20 | 34.04 | 34.74 | 2,319,166 | -0.97(-2.73%) |
Oct 01, 2008 | 36.83 | 36.83 | 35.12 | 35.71 | 5,168,388 | +0.29(+0.81%) |
Sep 30, 2008 | 35.28 | 35.82 | 34.39 | 35.42 | 1,779,110 | +0.74(+2.14%) |
Sep 29, 2008 | 35.11 | 35.77 | 34.12 | 34.68 | 2,748,173 | -1.16(-3.24%) |
Sep 26, 2008 | 35.01 | 36.56 | 34.41 | 35.84 | 0 | +0.47(+1.34%) |
Sep 25, 2008 | 35.89 | 36.24 | 35.13 | 35.37 | 1,287,569 | +0.05(+0.15%) |
Sep 24, 2008 | 34.89 | 35.96 | 34.57 | 35.32 | 1,554,581 | +0.42(+1.20%) |
Sep 23, 2008 | 34.83 | 35.49 | 34.43 | 34.90 | 1,475,179 | +0.30(+0.88%) |
Sep 22, 2008 | 35.19 | 35.98 | 34.50 | 34.59 | 1,576,882 | -0.30(-0.87%) |
Sep 19, 2008 | 35.74 | 37.57 | 34.56 | 34.90 | 0 | +0.71(+2.06%) |
Sep 18, 2008 | 36.80 | 36.95 | 33.50 | 34.19 | 3,819,617 | +0.04(+0.10%) |
Sep 17, 2008 | 34.71 | 35.80 | 34.00 | 34.15 | 1,992,854 | -1.44(-4.04%) |
Sep 16, 2008 | 35.45 | 36.31 | 34.99 | 35.59 | 2,339,841 | -0.37(-1.02%) |
Sep 15, 2008 | 35.08 | 36.98 | 34.86 | 35.96 | 1,856,857 | -1.30(-3.50%) |
Sep 12, 2008 | 37.69 | 37.70 | 36.72 | 37.26 | 1,206,222 | -0.66(-1.74%) |
Sep 11, 2008 | 37.80 | 38.01 | 37.18 | 37.92 | 1,537,141 | -0.43(-1.12%) |
Sep 10, 2008 | 37.91 | 38.65 | 37.56 | 38.35 | 1,424,605 | +0.65(+1.73%) |
Sep 09, 2008 | 38.60 | 38.98 | 37.53 | 37.70 | 1,994,945 | -0.87(-2.25%) |
Sep 08, 2008 | 38.41 | 38.75 | 37.77 | 38.57 | 1,506,288 | +0.94(+2.49%) |
Sep 05, 2008 | 37.72 | 37.95 | 37.15 | 37.63 | 0 | -0.70(-1.82%) |
Sep 04, 2008 | 39.17 | 39.17 | 38.04 | 38.33 | 1,097,259 | -1.06(-2.70%) |
Sep 03, 2008 | 39.31 | 39.84 | 39.00 | 39.39 | 1,412,819 | +0.08(+0.20%) |
Sep 02, 2008 | 38.92 | 40.66 | 38.83 | 39.31 | 1,766,126 | +0.87(+2.25%) |
Aug 29, 2008 | 38.50 | 38.92 | 38.34 | 38.44 | 858,587 | -0.31(-0.81%) |
Aug 28, 2008 | 38.05 | 38.76 | 37.69 | 38.75 | 1,505,619 | +0.96(+2.53%) |
Aug 27, 2008 | 37.26 | 38.02 | 36.73 | 37.80 | 1,128,840 | +0.71(+1.93%) |
Aug 26, 2008 | 36.92 | 37.36 | 36.55 | 37.08 | 1,071,257 | -0.09(-0.24%) |
Aug 25, 2008 | 37.77 | 37.98 | 37.00 | 37.17 | 758,055 | -0.77(-2.02%) |
Aug 22, 2008 | 37.29 | 37.94 | 37.07 | 37.94 | 1,461,849 | +0.16(+0.43%) |
Aug 21, 2008 | 37.52 | 37.94 | 37.12 | 37.78 | 883,987 | +0.10(+0.26%) |
Aug 20, 2008 | 37.15 | 38.44 | 36.69 | 37.68 | 1,766,020 | -0.69(-1.79%) |
Aug 19, 2008 | 39.30 | 39.47 | 38.26 | 38.37 | 1,467,398 | -1.20(-3.02%) |
Aug 18, 2008 | 40.05 | 40.07 | 39.30 | 39.57 | 1,140,507 | -0.28(-0.69%) |
Aug 15, 2008 | 39.51 | 40.19 | 39.30 | 39.84 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.70 | 40.19 | 38.41 | 39.51 | 1,306,130 | +0.71(+1.82%) |
Aug 13, 2008 | 38.78 | 38.99 | 37.70 | 38.81 | 1,998,894 | -0.28(-0.71%) |
Aug 12, 2008 | 38.85 | 39.36 | 38.45 | 39.08 | 1,837,660 | +0.04(+0.09%) |
Aug 11, 2008 | 39.78 | 39.81 | 38.55 | 39.05 | 2,528,358 | -0.34(-0.86%) |
Aug 08, 2008 | 38.22 | 39.45 | 37.02 | 39.39 | 3,636,890 | +0.00(+0.00%) |
Aug 07, 2008 | 39.29 | 40.19 | 38.01 | 39.39 | 5,656,718 | +1.85(+4.92%) |
Aug 06, 2008 | 38.84 | 38.84 | 37.11 | 37.54 | 2,301,511 | -0.88(-2.30%) |
Aug 05, 2008 | 37.29 | 38.55 | 37.16 | 38.42 | 3,182,101 | +1.49(+4.04%) |
Aug 04, 2008 | 37.96 | 37.96 | 36.78 | 36.93 | 1,624,849 | -0.58(-1.55%) |