Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.62 | 42.81 | 40.68 | 42.03 | 36,395,700 | +0.24(+0.57%) |
Oct 30, 2008 | 40.63 | 42.20 | 39.90 | 41.80 | 38,778,680 | +1.79(+4.48%) |
Oct 29, 2008 | 39.57 | 41.88 | 39.11 | 40.01 | 45,907,508 | +0.55(+1.40%) |
Oct 28, 2008 | 35.90 | 39.93 | 34.45 | 39.45 | 44,539,528 | +4.68(+13.47%) |
Oct 27, 2008 | 35.26 | 37.46 | 34.30 | 34.77 | 32,438,938 | -1.24(-3.44%) |
Oct 24, 2008 | 34.38 | 36.88 | 34.13 | 36.01 | 35,100,724 | -1.61(-4.28%) |
Oct 23, 2008 | 35.43 | 37.81 | 34.04 | 37.62 | 47,823,292 | +2.83(+8.15%) |
Oct 22, 2008 | 36.00 | 36.53 | 33.87 | 34.79 | 39,478,348 | -2.85(-7.57%) |
Oct 21, 2008 | 38.11 | 39.09 | 36.62 | 37.64 | 31,119,156 | -1.58(-4.04%) |
Oct 20, 2008 | 36.12 | 39.44 | 36.06 | 39.22 | 32,458,534 | +4.09(+11.64%) |
Oct 17, 2008 | 34.68 | 37.98 | 33.52 | 35.13 | 38,558,168 | -0.42(-1.19%) |
Oct 16, 2008 | 34.18 | 36.28 | 31.34 | 35.55 | 56,437,608 | +1.76(+5.20%) |
Oct 15, 2008 | 37.46 | 37.46 | 32.92 | 33.80 | 44,599,860 | -4.82(-12.49%) |
Oct 14, 2008 | 40.95 | 41.70 | 36.71 | 38.62 | 48,077,588 | -0.76(-1.93%) |
Oct 13, 2008 | 33.90 | 39.72 | 33.49 | 39.38 | 55,020,168 | +6.80(+20.85%) |
Oct 10, 2008 | 34.09 | 36.49 | 31.27 | 32.58 | 85,569,184 | -3.48(-9.64%) |
Oct 09, 2008 | 41.55 | 41.63 | 36.06 | 36.06 | 47,851,396 | -5.13(-12.45%) |
Oct 08, 2008 | 40.64 | 43.48 | 39.67 | 41.19 | 48,537,312 | -0.14(-0.34%) |
Oct 07, 2008 | 43.96 | 44.26 | 40.88 | 41.33 | 43,419,168 | -1.97(-4.54%) |
Oct 06, 2008 | 43.75 | 43.86 | 40.94 | 43.30 | 46,204,036 | -1.43(-3.20%) |
Oct 03, 2008 | 45.05 | 47.16 | 44.55 | 44.73 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 45.92 | 46.20 | 44.44 | 44.83 | 33,403,352 | -1.49(-3.21%) |
Oct 01, 2008 | 45.93 | 46.82 | 44.21 | 46.32 | 25,972,508 | -0.16(-0.34%) |
Sep 30, 2008 | 44.43 | 46.59 | 44.29 | 46.47 | 35,724,492 | +2.81(+6.43%) |
Sep 29, 2008 | 47.90 | 48.18 | 43.67 | 43.67 | 41,526,328 | -5.32(-10.87%) |
Sep 26, 2008 | 48.46 | 49.09 | 47.84 | 48.99 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.95 | 49.68 | 47.95 | 49.29 | 24,472,328 | +1.26(+2.63%) |
Sep 24, 2008 | 48.31 | 48.79 | 47.81 | 48.02 | 19,937,422 | -0.13(-0.27%) |
Sep 23, 2008 | 49.11 | 49.80 | 47.83 | 48.15 | 25,945,208 | -1.05(-2.14%) |
Sep 22, 2008 | 49.71 | 50.57 | 48.88 | 49.21 | 25,957,268 | -0.26(-0.54%) |
Sep 19, 2008 | 48.21 | 49.65 | 47.17 | 49.47 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.84 | 47.05 | 44.45 | 46.70 | 41,489,576 | +1.59(+3.54%) |
Sep 17, 2008 | 45.64 | 47.27 | 44.79 | 45.10 | 41,271,376 | -1.02(-2.21%) |
Sep 16, 2008 | 44.42 | 46.41 | 43.67 | 46.12 | 36,308,480 | +1.00(+2.21%) |
Sep 15, 2008 | 45.73 | 47.22 | 45.13 | 45.13 | 30,873,556 | -2.34(-4.93%) |
Sep 12, 2008 | 46.71 | 47.60 | 46.47 | 47.47 | 23,766,774 | +0.81(+1.74%) |
Sep 11, 2008 | 45.35 | 46.77 | 44.87 | 46.65 | 29,018,864 | +0.92(+2.02%) |
Sep 10, 2008 | 44.88 | 46.05 | 44.70 | 45.73 | 31,499,728 | +1.34(+3.01%) |
Sep 09, 2008 | 45.19 | 45.83 | 44.37 | 44.39 | 37,536,736 | -1.27(-2.79%) |
Sep 08, 2008 | 45.83 | 46.40 | 44.89 | 45.67 | 27,424,290 | +0.47(+1.03%) |
Sep 05, 2008 | 45.64 | 46.05 | 44.57 | 45.20 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.41 | 47.54 | 45.54 | 45.76 | 29,332,746 | -1.67(-3.52%) |
Sep 03, 2008 | 46.82 | 47.58 | 46.73 | 47.43 | 19,094,764 | +0.50(+1.07%) |
Sep 02, 2008 | 47.61 | 47.67 | 46.88 | 46.93 | 23,841,190 | -1.71(-3.51%) |
Aug 29, 2008 | 49.37 | 49.43 | 48.52 | 48.64 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.20 | 49.30 | 48.10 | 49.12 | 15,722,811 | +0.32(+0.65%) |
Aug 27, 2008 | 48.87 | 49.02 | 48.35 | 48.81 | 14,602,200 | +0.47(+0.97%) |
Aug 26, 2008 | 48.34 | 48.55 | 47.81 | 48.34 | 16,596,672 | +0.16(+0.33%) |
Aug 25, 2008 | 49.91 | 49.91 | 47.92 | 48.18 | 20,132,750 | -1.46(-2.94%) |
Aug 22, 2008 | 49.40 | 50.02 | 49.16 | 49.64 | 15,218,078 | -0.24(-0.47%) |
Aug 21, 2008 | 49.16 | 50.20 | 49.10 | 49.88 | 19,921,760 | +1.16(+2.38%) |
Aug 20, 2008 | 48.07 | 49.02 | 47.61 | 48.72 | 20,746,536 | +0.99(+2.07%) |
Aug 19, 2008 | 46.63 | 48.08 | 46.63 | 47.73 | 19,296,676 | +0.86(+1.83%) |
Aug 18, 2008 | 47.72 | 48.08 | 46.66 | 46.87 | 18,427,466 | -0.60(-1.26%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.13 | 47.47 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.38 | 49.29 | 47.96 | 48.78 | 25,530,374 | +0.19(+0.39%) |
Aug 13, 2008 | 47.00 | 48.64 | 46.88 | 48.59 | 27,207,260 | +1.51(+3.21%) |
Aug 12, 2008 | 47.80 | 47.80 | 46.83 | 47.08 | 22,505,996 | -0.29(-0.62%) |
Aug 11, 2008 | 47.67 | 47.96 | 46.79 | 47.38 | 20,249,352 | -0.18(-0.38%) |
Aug 08, 2008 | 46.69 | 47.58 | 46.13 | 47.56 | 25,006,088 | +0.55(+1.16%) |
Aug 07, 2008 | 47.79 | 48.07 | 46.95 | 47.01 | 22,390,746 | -0.64(-1.34%) |
Aug 06, 2008 | 46.42 | 47.79 | 46.21 | 47.65 | 34,676,796 | +1.17(+2.51%) |
Aug 05, 2008 | 46.51 | 46.94 | 45.56 | 46.48 | 38,980,924 | -0.17(-0.37%) |
Aug 04, 2008 | 47.36 | 47.76 | 46.25 | 46.65 | 29,306,704 | -0.85(-1.79%) |