Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.55 | 29.30 | 28.26 | 28.91 | 1,232,432 | +0.64(+2.27%) |
Oct 30, 2008 | 28.12 | 29.79 | 27.45 | 28.27 | 1,265,624 | +0.80(+2.90%) |
Oct 29, 2008 | 28.72 | 28.72 | 26.87 | 27.47 | 1,701,417 | -0.02(-0.08%) |
Oct 28, 2008 | 26.08 | 27.58 | 25.07 | 27.49 | 1,554,973 | +2.09(+8.25%) |
Oct 27, 2008 | 26.21 | 26.78 | 25.40 | 25.40 | 1,191,277 | -1.28(-4.80%) |
Oct 24, 2008 | 25.16 | 27.36 | 23.85 | 26.68 | 1,447,161 | -0.63(-2.32%) |
Oct 23, 2008 | 28.94 | 29.24 | 26.78 | 27.31 | 1,963,825 | -1.52(-5.27%) |
Oct 22, 2008 | 29.48 | 29.48 | 28.29 | 28.83 | 1,612,280 | -0.92(-3.11%) |
Oct 21, 2008 | 30.90 | 31.97 | 29.56 | 29.76 | 1,512,344 | -1.71(-5.45%) |
Oct 20, 2008 | 31.67 | 31.90 | 30.45 | 31.47 | 1,261,015 | +0.28(+0.91%) |
Oct 17, 2008 | 30.62 | 32.94 | 30.08 | 31.19 | 0 | -0.22(-0.71%) |
Oct 16, 2008 | 30.59 | 31.74 | 29.20 | 31.41 | 1,631,715 | +0.87(+2.85%) |
Oct 15, 2008 | 34.56 | 34.56 | 30.54 | 30.54 | 1,316,370 | -3.79(-11.03%) |
Oct 14, 2008 | 37.05 | 37.49 | 33.50 | 34.33 | 1,545,471 | -1.45(-4.04%) |
Oct 13, 2008 | 33.66 | 35.77 | 33.16 | 35.77 | 1,365,810 | +3.71(+11.58%) |
Oct 10, 2008 | 29.74 | 33.32 | 28.88 | 32.06 | 0 | +0.83(+2.67%) |
Oct 09, 2008 | 33.34 | 33.66 | 30.88 | 31.23 | 1,597,586 | -1.99(-5.99%) |
Oct 08, 2008 | 32.32 | 34.48 | 31.78 | 33.22 | 1,903,788 | +0.82(+2.53%) |
Oct 07, 2008 | 34.95 | 35.22 | 32.36 | 32.40 | 1,782,367 | -1.86(-5.42%) |
Oct 06, 2008 | 34.84 | 34.98 | 32.90 | 34.25 | 1,935,426 | -1.24(-3.49%) |
Oct 03, 2008 | 37.33 | 37.37 | 35.44 | 35.49 | 0 | -1.21(-3.31%) |
Oct 02, 2008 | 38.02 | 38.16 | 36.41 | 36.70 | 1,371,838 | -1.34(-3.53%) |
Oct 01, 2008 | 38.75 | 38.75 | 37.58 | 38.05 | 976,881 | -0.89(-2.30%) |
Sep 30, 2008 | 37.42 | 39.34 | 37.26 | 38.94 | 1,135,912 | +1.68(+4.50%) |
Sep 29, 2008 | 39.51 | 39.52 | 37.11 | 37.26 | 2,175,860 | -2.74(-6.84%) |
Sep 26, 2008 | 39.45 | 40.20 | 39.31 | 40.00 | 0 | -0.25(-0.63%) |
Sep 25, 2008 | 39.99 | 40.82 | 39.31 | 40.25 | 937,926 | +0.72(+1.83%) |
Sep 24, 2008 | 40.56 | 40.87 | 39.12 | 39.53 | 1,122,946 | -0.88(-2.18%) |
Sep 23, 2008 | 40.29 | 41.36 | 39.23 | 40.41 | 2,225,643 | +0.86(+2.19%) |
Sep 22, 2008 | 41.66 | 41.71 | 39.50 | 39.54 | 1,317,311 | -2.56(-6.09%) |
Sep 19, 2008 | 44.25 | 46.33 | 37.88 | 42.11 | 0 | +2.27(+5.71%) |
Sep 18, 2008 | 39.37 | 40.12 | 37.08 | 39.83 | 2,057,386 | +1.27(+3.30%) |
Sep 17, 2008 | 40.27 | 40.49 | 38.45 | 38.56 | 2,581,006 | -1.68(-4.18%) |
Sep 16, 2008 | 39.67 | 40.53 | 37.67 | 40.24 | 6,333,142 | -0.15(-0.37%) |
Sep 15, 2008 | 40.99 | 42.56 | 39.16 | 40.39 | 3,140,846 | -2.35(-5.51%) |
Sep 12, 2008 | 43.78 | 43.96 | 42.49 | 42.75 | 0 | -1.32(-2.99%) |
Sep 11, 2008 | 45.04 | 45.34 | 42.87 | 44.07 | 1,023,228 | -0.78(-1.74%) |
Sep 10, 2008 | 44.65 | 45.34 | 44.27 | 44.85 | 839,800 | +0.55(+1.24%) |
Sep 09, 2008 | 45.27 | 46.80 | 44.15 | 44.30 | 1,002,652 | -0.75(-1.67%) |
Sep 08, 2008 | 44.25 | 45.80 | 44.25 | 45.05 | 1,025,205 | +1.88(+4.35%) |
Sep 05, 2008 | 43.99 | 43.99 | 42.59 | 43.17 | 0 | -0.77(-1.75%) |
Sep 04, 2008 | 45.61 | 45.77 | 43.69 | 43.94 | 1,743,012 | -2.33(-5.04%) |
Sep 03, 2008 | 47.20 | 48.25 | 46.27 | 46.27 | 919,504 | -1.12(-2.36%) |
Sep 02, 2008 | 47.32 | 48.44 | 47.05 | 47.39 | 387,075 | +0.66(+1.40%) |
Aug 29, 2008 | 47.00 | 47.29 | 46.64 | 46.74 | 0 | -0.58(-1.23%) |
Aug 28, 2008 | 47.27 | 47.70 | 47.09 | 47.32 | 540,271 | +0.19(+0.40%) |
Aug 27, 2008 | 46.73 | 47.50 | 46.68 | 47.13 | 458,791 | +0.57(+1.22%) |
Aug 26, 2008 | 46.12 | 46.96 | 45.95 | 46.56 | 382,395 | +0.54(+1.17%) |
Aug 25, 2008 | 47.96 | 48.07 | 45.98 | 46.03 | 425,710 | -1.67(-3.50%) |
Aug 22, 2008 | 47.50 | 47.70 | 46.88 | 47.70 | 0 | +0.49(+1.04%) |
Aug 21, 2008 | 46.66 | 47.65 | 46.50 | 47.20 | 643,378 | +0.25(+0.54%) |
Aug 20, 2008 | 47.73 | 47.79 | 46.67 | 46.95 | 610,893 | -0.76(-1.59%) |
Aug 19, 2008 | 48.34 | 48.55 | 47.26 | 47.71 | 1,024,380 | -1.07(-2.18%) |
Aug 18, 2008 | 49.73 | 50.06 | 48.57 | 48.78 | 592,915 | -0.78(-1.56%) |
Aug 15, 2008 | 49.27 | 50.53 | 48.93 | 49.55 | 0 | +0.61(+1.25%) |
Aug 14, 2008 | 46.99 | 49.19 | 46.99 | 48.94 | 897,338 | +1.19(+2.50%) |
Aug 13, 2008 | 47.89 | 47.99 | 46.91 | 47.75 | 1,018,369 | +0.33(+0.69%) |
Aug 12, 2008 | 47.46 | 47.88 | 47.11 | 47.42 | 991,704 | -0.22(-0.45%) |
Aug 11, 2008 | 47.04 | 47.98 | 46.24 | 47.64 | 559,535 | +0.41(+0.87%) |
Aug 08, 2008 | 45.66 | 47.36 | 45.66 | 47.23 | 840,569 | +1.56(+3.43%) |
Aug 07, 2008 | 44.60 | 45.68 | 44.35 | 45.66 | 612,224 | +0.80(+1.78%) |
Aug 06, 2008 | 43.58 | 44.86 | 43.23 | 44.86 | 525,310 | +1.07(+2.43%) |
Aug 05, 2008 | 43.22 | 43.97 | 43.10 | 43.80 | 344,243 | +0.77(+1.78%) |
Aug 04, 2008 | 43.29 | 43.29 | 42.67 | 43.03 | 479,078 | -0.53(-1.21%) |