Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.17 | 29.97 | 27.96 | 29.11 | 6,185,233 | +0.09(+0.31%) |
Oct 30, 2008 | 28.20 | 29.32 | 27.44 | 29.01 | 8,361,001 | +2.04(+7.55%) |
Oct 29, 2008 | 25.30 | 29.62 | 24.94 | 26.98 | 15,455,524 | +1.86(+7.42%) |
Oct 28, 2008 | 23.74 | 25.11 | 21.96 | 25.11 | 9,312,672 | +2.55(+11.31%) |
Oct 27, 2008 | 22.64 | 24.10 | 21.97 | 22.56 | 7,849,900 | -0.35(-1.55%) |
Oct 24, 2008 | 21.86 | 23.86 | 21.51 | 22.92 | 11,419,088 | -1.52(-6.24%) |
Oct 23, 2008 | 25.95 | 26.04 | 22.92 | 24.44 | 13,647,362 | -1.09(-4.29%) |
Oct 22, 2008 | 27.51 | 27.75 | 24.34 | 25.54 | 11,833,361 | -2.69(-9.52%) |
Oct 21, 2008 | 28.05 | 29.80 | 27.93 | 28.22 | 7,692,795 | -0.91(-3.13%) |
Oct 20, 2008 | 30.15 | 30.68 | 27.36 | 29.14 | 12,447,332 | -0.62(-2.08%) |
Oct 17, 2008 | 28.83 | 31.06 | 27.97 | 29.75 | 11,642,219 | +0.39(+1.34%) |
Oct 16, 2008 | 28.68 | 29.48 | 26.23 | 29.36 | 11,856,499 | +1.36(+4.85%) |
Oct 15, 2008 | 30.38 | 30.78 | 27.79 | 28.00 | 12,410,248 | -3.69(-11.65%) |
Oct 14, 2008 | 33.73 | 34.23 | 30.77 | 31.69 | 14,156,825 | -0.35(-1.08%) |
Oct 13, 2008 | 30.65 | 32.38 | 30.31 | 32.04 | 10,699,132 | +3.27(+11.36%) |
Oct 10, 2008 | 28.23 | 31.14 | 26.04 | 28.77 | 19,061,588 | -0.66(-2.26%) |
Oct 09, 2008 | 29.63 | 31.19 | 28.80 | 29.44 | 20,531,320 | +0.76(+2.66%) |
Oct 08, 2008 | 26.31 | 29.57 | 26.30 | 28.68 | 22,731,138 | +1.50(+5.53%) |
Oct 07, 2008 | 29.06 | 29.89 | 26.42 | 27.17 | 17,081,812 | -0.97(-3.46%) |
Oct 06, 2008 | 28.54 | 28.82 | 25.66 | 28.15 | 18,042,810 | -1.47(-4.97%) |
Oct 03, 2008 | 30.43 | 32.35 | 29.11 | 29.62 | 0 | -0.36(-1.21%) |
Oct 02, 2008 | 34.66 | 34.69 | 29.36 | 29.98 | 22,276,558 | -4.97(-14.21%) |
Oct 01, 2008 | 37.36 | 37.36 | 34.72 | 34.95 | 9,200,436 | -2.42(-6.46%) |
Sep 30, 2008 | 37.11 | 37.42 | 35.64 | 37.36 | 10,704,536 | +1.31(+3.64%) |
Sep 29, 2008 | 40.87 | 40.94 | 34.86 | 36.05 | 14,501,734 | -5.71(-13.68%) |
Sep 26, 2008 | 42.93 | 43.00 | 41.14 | 41.76 | 0 | -1.83(-4.21%) |
Sep 25, 2008 | 45.05 | 45.11 | 43.40 | 43.60 | 8,465,678 | -1.03(-2.30%) |
Sep 24, 2008 | 46.08 | 46.65 | 44.27 | 44.62 | 4,429,315 | -1.25(-2.72%) |
Sep 23, 2008 | 47.18 | 48.30 | 45.27 | 45.87 | 4,523,550 | -1.76(-3.69%) |
Sep 22, 2008 | 47.60 | 48.47 | 47.25 | 47.63 | 4,444,422 | -0.21(-0.44%) |
Sep 19, 2008 | 49.47 | 49.47 | 46.88 | 47.84 | 0 | +1.03(+2.19%) |
Sep 18, 2008 | 45.67 | 47.36 | 43.78 | 46.81 | 8,426,997 | +1.59(+3.50%) |
Sep 17, 2008 | 46.75 | 47.52 | 45.19 | 45.23 | 6,410,111 | -2.47(-5.17%) |
Sep 16, 2008 | 45.19 | 48.13 | 44.60 | 47.70 | 9,117,590 | +1.49(+3.23%) |
Sep 15, 2008 | 46.09 | 48.06 | 46.09 | 46.20 | 6,368,013 | -1.53(-3.21%) |
Sep 12, 2008 | 46.18 | 48.04 | 45.71 | 47.73 | 6,027,969 | +1.25(+2.70%) |
Sep 11, 2008 | 44.38 | 46.55 | 43.78 | 46.48 | 6,247,249 | +1.38(+3.06%) |
Sep 10, 2008 | 45.71 | 45.95 | 44.47 | 45.10 | 7,464,125 | -0.15(-0.33%) |
Sep 09, 2008 | 47.28 | 47.55 | 45.20 | 45.25 | 7,187,296 | -2.14(-4.51%) |
Sep 08, 2008 | 48.87 | 49.36 | 46.19 | 47.39 | 6,565,406 | -0.34(-0.71%) |
Sep 05, 2008 | 47.50 | 47.92 | 46.74 | 47.73 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 49.73 | 49.74 | 47.04 | 47.93 | 8,337,504 | -2.29(-4.55%) |
Sep 03, 2008 | 51.81 | 51.81 | 49.28 | 50.22 | 7,481,940 | -1.65(-3.17%) |
Sep 02, 2008 | 53.35 | 53.92 | 51.70 | 51.86 | 7,340,276 | -1.40(-2.64%) |
Aug 29, 2008 | 53.27 | 53.58 | 52.81 | 53.27 | 0 | -0.33(-0.62%) |
Aug 28, 2008 | 51.64 | 53.86 | 51.19 | 53.60 | 6,952,197 | +2.30(+4.49%) |
Aug 27, 2008 | 50.43 | 51.49 | 50.27 | 51.30 | 3,568,994 | +0.77(+1.52%) |
Aug 26, 2008 | 49.69 | 50.57 | 49.55 | 50.53 | 3,468,578 | +0.68(+1.36%) |
Aug 25, 2008 | 50.78 | 50.87 | 49.63 | 49.85 | 3,095,970 | -1.13(-2.22%) |
Aug 22, 2008 | 50.77 | 51.44 | 50.47 | 50.98 | 0 | +0.42(+0.84%) |
Aug 21, 2008 | 49.58 | 50.95 | 49.44 | 50.56 | 5,198,174 | +0.49(+0.98%) |
Aug 20, 2008 | 49.52 | 50.25 | 49.07 | 50.07 | 4,063,387 | +0.63(+1.27%) |
Aug 19, 2008 | 50.07 | 50.27 | 49.24 | 49.44 | 3,768,536 | -0.85(-1.68%) |
Aug 18, 2008 | 50.67 | 51.27 | 49.67 | 50.29 | 4,998,075 | -0.02(-0.05%) |
Aug 15, 2008 | 51.37 | 51.54 | 49.48 | 50.31 | 0 | -0.19(-0.37%) |
Aug 14, 2008 | 51.07 | 51.36 | 50.23 | 50.50 | 9,209,598 | -0.15(-0.30%) |
Aug 13, 2008 | 47.12 | 50.85 | 46.04 | 50.65 | 38,044,688 | -1.70(-3.24%) |
Aug 12, 2008 | 52.09 | 53.33 | 51.64 | 52.35 | 5,578,017 | -0.17(-0.33%) |
Aug 11, 2008 | 51.92 | 52.84 | 51.21 | 52.52 | 7,836,840 | +0.39(+0.75%) |
Aug 08, 2008 | 50.26 | 52.62 | 49.82 | 52.13 | 4,777,464 | +1.58(+3.12%) |
Aug 07, 2008 | 50.53 | 51.68 | 49.82 | 50.55 | 5,971,639 | -0.33(-0.65%) |
Aug 06, 2008 | 50.21 | 51.63 | 49.85 | 50.88 | 5,065,582 | +0.56(+1.11%) |
Aug 05, 2008 | 49.87 | 50.42 | 49.45 | 50.32 | 7,775,759 | +1.08(+2.19%) |
Aug 04, 2008 | 51.73 | 51.97 | 49.10 | 49.24 | 12,121,958 | -3.76(-7.09%) |