Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.84 | 28.69 | 26.66 | 27.22 | 5,844,830 | -1.04(-3.67%) |
Oct 30, 2008 | 29.62 | 29.88 | 28.22 | 28.26 | 9,227,943 | +1.30(+4.83%) |
Oct 29, 2008 | 26.56 | 28.60 | 26.43 | 26.96 | 6,439,037 | +0.71(+2.69%) |
Oct 28, 2008 | 24.96 | 26.29 | 23.33 | 26.25 | 6,067,532 | +2.26(+9.42%) |
Oct 27, 2008 | 24.20 | 25.01 | 23.78 | 23.99 | 7,377,733 | -1.39(-5.47%) |
Oct 24, 2008 | 24.16 | 26.36 | 24.00 | 25.38 | 9,078,341 | -4.24(-14.31%) |
Oct 23, 2008 | 29.36 | 30.22 | 28.87 | 29.62 | 4,882,016 | -0.40(-1.32%) |
Oct 22, 2008 | 30.24 | 31.03 | 29.73 | 30.01 | 5,603,279 | -1.74(-5.48%) |
Oct 21, 2008 | 31.99 | 32.39 | 31.60 | 31.75 | 3,189,674 | -1.58(-4.73%) |
Oct 20, 2008 | 32.28 | 33.45 | 32.08 | 33.33 | 4,934,884 | +1.42(+4.44%) |
Oct 17, 2008 | 30.93 | 32.53 | 30.84 | 31.91 | 0 | +0.07(+0.22%) |
Oct 16, 2008 | 31.23 | 32.18 | 29.95 | 31.85 | 9,107,113 | -0.44(-1.37%) |
Oct 15, 2008 | 33.41 | 33.62 | 31.94 | 32.29 | 6,373,221 | -2.49(-7.15%) |
Oct 14, 2008 | 35.21 | 35.21 | 34.03 | 34.78 | 3,732,740 | +0.52(+1.52%) |
Oct 13, 2008 | 34.02 | 34.41 | 33.45 | 34.25 | 4,418,611 | +2.66(+8.41%) |
Oct 10, 2008 | 31.05 | 32.66 | 30.63 | 31.60 | 8,295,101 | -0.93(-2.86%) |
Oct 09, 2008 | 34.78 | 34.90 | 32.29 | 32.53 | 6,830,769 | -2.07(-5.99%) |
Oct 08, 2008 | 34.62 | 35.87 | 34.27 | 34.60 | 6,090,960 | -1.52(-4.20%) |
Oct 07, 2008 | 37.17 | 37.29 | 35.80 | 36.12 | 3,185,521 | +0.00(+0.00%) |
Oct 06, 2008 | 36.91 | 36.96 | 35.18 | 36.12 | 5,672,663 | -1.42(-3.79%) |
Oct 03, 2008 | 37.48 | 38.39 | 36.92 | 37.54 | 0 | +0.62(+1.69%) |
Oct 02, 2008 | 37.32 | 37.42 | 36.74 | 36.92 | 2,744,278 | -1.16(-3.04%) |
Oct 01, 2008 | 37.49 | 38.45 | 36.86 | 38.07 | 2,600,405 | +0.78(+2.10%) |
Sep 30, 2008 | 36.54 | 37.54 | 36.43 | 37.29 | 3,493,003 | +1.40(+3.89%) |
Sep 29, 2008 | 36.53 | 37.04 | 35.50 | 35.89 | 4,864,133 | -1.71(-4.54%) |
Sep 26, 2008 | 36.79 | 38.83 | 36.73 | 37.60 | 0 | -0.04(-0.11%) |
Sep 25, 2008 | 37.27 | 39.91 | 37.19 | 37.64 | 5,075,647 | +0.83(+2.24%) |
Sep 24, 2008 | 37.01 | 37.33 | 36.65 | 36.81 | 3,067,903 | +0.06(+0.16%) |
Sep 23, 2008 | 36.53 | 37.60 | 36.45 | 36.75 | 3,505,281 | +0.09(+0.24%) |
Sep 22, 2008 | 38.26 | 38.30 | 36.55 | 36.67 | 3,654,905 | -1.05(-2.78%) |
Sep 19, 2008 | 38.75 | 39.58 | 36.91 | 37.71 | 0 | +0.97(+2.64%) |
Sep 18, 2008 | 33.84 | 36.99 | 32.81 | 36.74 | 21,850,144 | +3.13(+9.30%) |
Sep 17, 2008 | 33.71 | 34.26 | 32.99 | 33.62 | 13,178,361 | -1.65(-4.68%) |
Sep 16, 2008 | 34.21 | 35.41 | 34.15 | 35.27 | 10,052,495 | +0.29(+0.83%) |
Sep 15, 2008 | 34.93 | 35.80 | 34.60 | 34.98 | 11,603,838 | -1.39(-3.82%) |
Sep 12, 2008 | 35.92 | 36.67 | 35.77 | 36.37 | 6,663,692 | +0.19(+0.52%) |
Sep 11, 2008 | 35.25 | 36.20 | 35.14 | 36.18 | 9,127,807 | -0.36(-0.97%) |
Sep 10, 2008 | 36.79 | 37.05 | 36.39 | 36.53 | 6,848,149 | +0.42(+1.18%) |
Sep 09, 2008 | 37.13 | 37.42 | 36.05 | 36.11 | 8,782,198 | -0.39(-1.06%) |
Sep 08, 2008 | 36.34 | 36.77 | 36.08 | 36.50 | 8,792,737 | +1.48(+4.23%) |
Sep 05, 2008 | 34.83 | 35.12 | 34.31 | 35.02 | 0 | -0.04(-0.12%) |
Sep 04, 2008 | 35.49 | 35.66 | 34.75 | 35.06 | 5,966,905 | -1.19(-3.28%) |
Sep 03, 2008 | 36.07 | 36.41 | 35.97 | 36.25 | 3,059,382 | +0.04(+0.11%) |
Sep 02, 2008 | 36.51 | 36.76 | 36.05 | 36.21 | 3,926,868 | -0.11(-0.29%) |
Aug 29, 2008 | 36.41 | 36.48 | 36.21 | 36.31 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 36.13 | 36.41 | 35.95 | 36.30 | 3,875,011 | +0.47(+1.30%) |
Aug 27, 2008 | 35.57 | 35.98 | 35.44 | 35.83 | 2,668,835 | +0.28(+0.78%) |
Aug 26, 2008 | 35.56 | 35.67 | 35.28 | 35.55 | 2,026,123 | +0.06(+0.16%) |
Aug 25, 2008 | 35.43 | 35.98 | 35.40 | 35.50 | 2,748,193 | +0.14(+0.40%) |
Aug 22, 2008 | 35.35 | 35.64 | 35.31 | 35.36 | 0 | +0.21(+0.60%) |
Aug 21, 2008 | 34.76 | 35.32 | 34.73 | 35.14 | 3,027,847 | -0.55(-1.54%) |
Aug 20, 2008 | 35.37 | 35.76 | 35.28 | 35.69 | 3,505,357 | +0.04(+0.10%) |
Aug 19, 2008 | 35.54 | 35.76 | 35.34 | 35.66 | 5,790,457 | -0.93(-2.55%) |
Aug 18, 2008 | 36.79 | 36.99 | 36.54 | 36.59 | 3,703,425 | -0.29(-0.79%) |
Aug 15, 2008 | 36.51 | 36.90 | 36.50 | 36.88 | 0 | -0.25(-0.68%) |
Aug 14, 2008 | 36.54 | 37.34 | 36.54 | 37.13 | 3,392,889 | +0.04(+0.11%) |
Aug 13, 2008 | 36.91 | 37.09 | 36.49 | 37.09 | 5,885,344 | -0.67(-1.78%) |
Aug 12, 2008 | 38.03 | 38.10 | 37.44 | 37.76 | 4,340,810 | -0.38(-1.00%) |
Aug 11, 2008 | 37.96 | 38.36 | 37.79 | 38.15 | 6,182,451 | +0.09(+0.23%) |
Aug 08, 2008 | 37.44 | 38.20 | 37.41 | 38.06 | 3,285,545 | +0.28(+0.74%) |
Aug 07, 2008 | 37.79 | 37.93 | 37.54 | 37.78 | 5,515,099 | -0.47(-1.22%) |
Aug 06, 2008 | 38.29 | 38.46 | 38.12 | 38.24 | 2,353,615 | -0.51(-1.31%) |
Aug 05, 2008 | 38.31 | 38.90 | 38.15 | 38.75 | 5,451,147 | +1.17(+3.12%) |
Aug 04, 2008 | 37.53 | 37.93 | 37.26 | 37.58 | 4,516,376 | -0.71(-1.86%) |