Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.57 | 31.76 | 30.33 | 30.73 | 0 | +0.22(+0.71%) |
Oct 30, 2008 | 28.99 | 30.76 | 28.99 | 30.51 | 1,579,807 | +2.77(+9.97%) |
Oct 29, 2008 | 27.76 | 28.96 | 27.41 | 27.75 | 1,338,914 | -0.10(-0.35%) |
Oct 28, 2008 | 25.79 | 27.84 | 24.59 | 27.84 | 1,244,043 | +2.57(+10.17%) |
Oct 27, 2008 | 26.12 | 27.01 | 25.22 | 25.27 | 1,080,159 | -1.41(-5.29%) |
Oct 24, 2008 | 26.06 | 27.35 | 25.64 | 26.69 | 1,380,123 | -0.77(-2.81%) |
Oct 23, 2008 | 27.78 | 28.29 | 25.79 | 27.46 | 1,937,097 | -0.17(-0.62%) |
Oct 22, 2008 | 28.47 | 29.10 | 26.69 | 27.63 | 1,185,457 | -1.48(-5.09%) |
Oct 21, 2008 | 29.82 | 30.63 | 28.91 | 29.11 | 1,962,989 | -1.02(-3.40%) |
Oct 20, 2008 | 29.16 | 30.14 | 28.63 | 30.14 | 975,396 | +1.15(+3.97%) |
Oct 17, 2008 | 27.65 | 30.40 | 27.64 | 28.99 | 0 | +0.13(+0.44%) |
Oct 16, 2008 | 28.21 | 29.03 | 26.72 | 28.86 | 2,111,265 | +1.10(+3.95%) |
Oct 15, 2008 | 30.31 | 30.31 | 27.62 | 27.76 | 1,002,805 | -3.02(-9.81%) |
Oct 14, 2008 | 31.75 | 32.37 | 30.23 | 30.78 | 1,852,327 | -0.43(-1.38%) |
Oct 13, 2008 | 29.08 | 31.43 | 28.60 | 31.21 | 1,402,055 | +3.21(+11.45%) |
Oct 10, 2008 | 27.05 | 29.57 | 25.45 | 28.01 | 2,108,749 | +0.38(+1.37%) |
Oct 09, 2008 | 29.69 | 30.37 | 27.61 | 27.63 | 1,574,427 | -1.47(-5.06%) |
Oct 08, 2008 | 28.81 | 30.84 | 28.40 | 29.10 | 2,611,010 | -0.49(-1.64%) |
Oct 07, 2008 | 31.24 | 31.24 | 29.45 | 29.59 | 1,688,186 | -1.45(-4.66%) |
Oct 06, 2008 | 31.62 | 31.62 | 29.43 | 31.03 | 1,908,453 | -1.15(-3.57%) |
Oct 03, 2008 | 33.73 | 33.87 | 31.98 | 32.18 | 0 | -1.06(-3.19%) |
Oct 02, 2008 | 34.65 | 34.65 | 33.15 | 33.24 | 1,251,740 | -1.52(-4.37%) |
Oct 01, 2008 | 35.24 | 35.24 | 34.04 | 34.76 | 994,091 | -0.72(-2.03%) |
Sep 30, 2008 | 36.45 | 36.65 | 34.93 | 35.48 | 1,490,174 | -0.46(-1.28%) |
Sep 29, 2008 | 37.95 | 37.95 | 35.04 | 35.94 | 1,002,903 | -2.47(-6.43%) |
Sep 26, 2008 | 36.91 | 38.78 | 36.11 | 38.41 | 0 | +0.84(+2.22%) |
Sep 25, 2008 | 37.28 | 38.00 | 36.95 | 37.57 | 860,850 | +0.49(+1.33%) |
Sep 24, 2008 | 37.29 | 38.02 | 36.95 | 37.08 | 1,203,668 | +0.13(+0.34%) |
Sep 23, 2008 | 37.11 | 38.13 | 36.84 | 36.95 | 814,428 | -0.12(-0.32%) |
Sep 22, 2008 | 37.88 | 38.72 | 37.04 | 37.07 | 633,276 | -0.94(-2.48%) |
Sep 19, 2008 | 40.31 | 40.42 | 37.38 | 38.02 | 0 | +0.05(+0.12%) |
Sep 18, 2008 | 38.23 | 38.32 | 34.47 | 37.97 | 1,639,719 | +0.53(+1.42%) |
Sep 17, 2008 | 38.91 | 39.31 | 36.92 | 37.44 | 1,693,515 | -2.37(-5.96%) |
Sep 16, 2008 | 39.13 | 39.90 | 38.20 | 39.81 | 1,216,873 | +0.18(+0.45%) |
Sep 15, 2008 | 38.90 | 40.65 | 38.76 | 39.63 | 777,743 | -0.93(-2.30%) |
Sep 12, 2008 | 39.38 | 40.81 | 39.38 | 40.57 | 602,792 | +0.76(+1.92%) |
Sep 11, 2008 | 38.17 | 39.93 | 37.90 | 39.80 | 1,050,536 | +1.24(+3.22%) |
Sep 10, 2008 | 38.17 | 39.03 | 37.60 | 38.56 | 1,380,537 | +0.85(+2.26%) |
Sep 09, 2008 | 40.02 | 40.02 | 37.63 | 37.71 | 1,127,679 | -1.85(-4.68%) |
Sep 08, 2008 | 40.97 | 40.97 | 39.03 | 39.56 | 947,050 | +0.02(+0.05%) |
Sep 05, 2008 | 38.86 | 39.85 | 38.40 | 39.54 | 0 | +0.54(+1.38%) |
Sep 04, 2008 | 40.58 | 40.81 | 38.49 | 39.00 | 892,392 | -1.75(-4.30%) |
Sep 03, 2008 | 41.13 | 41.33 | 40.32 | 40.76 | 719,087 | -0.40(-0.98%) |
Sep 02, 2008 | 41.46 | 42.48 | 41.07 | 41.16 | 1,225,195 | -0.10(-0.24%) |
Aug 29, 2008 | 41.20 | 41.48 | 41.02 | 41.26 | 0 | -0.04(-0.09%) |
Aug 28, 2008 | 40.79 | 41.47 | 40.64 | 41.29 | 641,874 | +0.80(+1.97%) |
Aug 27, 2008 | 40.13 | 40.70 | 39.80 | 40.49 | 552,088 | +0.34(+0.85%) |
Aug 26, 2008 | 40.04 | 40.37 | 39.67 | 40.15 | 459,685 | +0.06(+0.16%) |
Aug 25, 2008 | 40.66 | 40.66 | 39.82 | 40.09 | 425,555 | -0.77(-1.89%) |
Aug 22, 2008 | 40.88 | 41.20 | 40.55 | 40.86 | 418,846 | +0.31(+0.75%) |
Aug 21, 2008 | 39.14 | 40.79 | 39.14 | 40.56 | 550,063 | +0.61(+1.53%) |
Aug 20, 2008 | 39.62 | 40.07 | 39.16 | 39.95 | 697,127 | +0.37(+0.93%) |
Aug 19, 2008 | 39.62 | 39.98 | 39.39 | 39.58 | 707,205 | -0.33(-0.83%) |
Aug 18, 2008 | 40.67 | 41.10 | 39.71 | 39.91 | 761,796 | -0.91(-2.22%) |
Aug 15, 2008 | 40.43 | 40.93 | 39.86 | 40.82 | 0 | +0.66(+1.66%) |
Aug 14, 2008 | 39.35 | 40.43 | 39.35 | 40.15 | 810,031 | +0.57(+1.43%) |
Aug 13, 2008 | 39.89 | 40.06 | 38.98 | 39.59 | 1,440,588 | -0.42(-1.06%) |
Aug 12, 2008 | 41.18 | 41.18 | 39.78 | 40.01 | 1,203,954 | -1.08(-2.62%) |
Aug 11, 2008 | 40.22 | 41.20 | 39.73 | 41.09 | 961,684 | +0.72(+1.78%) |
Aug 08, 2008 | 39.98 | 40.47 | 39.72 | 40.37 | 1,172,749 | +0.36(+0.90%) |
Aug 07, 2008 | 40.49 | 40.82 | 39.83 | 40.01 | 816,795 | -0.62(-1.53%) |
Aug 06, 2008 | 40.79 | 40.79 | 40.13 | 40.63 | 1,064,826 | -0.25(-0.62%) |
Aug 05, 2008 | 40.51 | 41.00 | 40.20 | 40.88 | 1,298,956 | +0.75(+1.88%) |
Aug 04, 2008 | 40.31 | 40.36 | 39.64 | 40.13 | 1,509,764 | +0.00(+0.00%) |