Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.00 | 35.90 | 34.00 | 35.85 | 5,363,619 | +1.51(+4.40%) |
Oct 30, 2008 | 35.10 | 35.17 | 33.06 | 34.34 | 3,887,174 | +0.38(+1.12%) |
Oct 29, 2008 | 35.73 | 36.23 | 33.50 | 33.96 | 6,717,229 | -2.03(-5.64%) |
Oct 28, 2008 | 33.43 | 36.09 | 31.81 | 35.99 | 7,379,455 | +3.79(+11.77%) |
Oct 27, 2008 | 31.21 | 34.24 | 31.15 | 32.20 | 7,160,264 | -0.05(-0.16%) |
Oct 24, 2008 | 28.14 | 32.98 | 27.83 | 32.25 | 9,033,708 | +2.04(+6.75%) |
Oct 23, 2008 | 31.81 | 31.93 | 28.53 | 30.21 | 6,639,853 | -0.84(-2.71%) |
Oct 22, 2008 | 31.99 | 32.82 | 30.50 | 31.05 | 6,117,929 | -1.67(-5.10%) |
Oct 21, 2008 | 32.90 | 33.92 | 32.57 | 32.72 | 4,552,811 | -0.88(-2.62%) |
Oct 20, 2008 | 34.00 | 34.00 | 32.07 | 33.60 | 4,783,941 | +0.07(+0.21%) |
Oct 17, 2008 | 32.57 | 35.65 | 31.42 | 33.53 | 0 | +0.27(+0.81%) |
Oct 16, 2008 | 31.90 | 33.78 | 30.25 | 33.26 | 10,437,190 | +1.10(+3.42%) |
Oct 15, 2008 | 33.63 | 34.73 | 31.90 | 32.16 | 8,982,995 | -2.24(-6.51%) |
Oct 14, 2008 | 34.50 | 36.97 | 33.54 | 34.40 | 14,174,521 | +2.75(+8.69%) |
Oct 13, 2008 | 34.00 | 34.00 | 29.62 | 31.65 | 10,111,921 | +1.19(+3.91%) |
Oct 10, 2008 | 27.10 | 32.57 | 26.50 | 30.46 | 0 | +2.21(+7.82%) |
Oct 09, 2008 | 33.50 | 33.50 | 28.00 | 28.25 | 17,396,518 | -4.76(-14.42%) |
Oct 08, 2008 | 33.25 | 37.00 | 31.93 | 33.01 | 6,662,462 | -0.88(-2.60%) |
Oct 07, 2008 | 35.76 | 36.31 | 33.00 | 33.89 | 7,754,560 | -1.72(-4.83%) |
Oct 06, 2008 | 35.75 | 37.25 | 33.91 | 35.61 | 7,987,259 | -0.56(-1.55%) |
Oct 03, 2008 | 39.69 | 40.00 | 36.17 | 36.17 | 0 | -1.38(-3.68%) |
Oct 02, 2008 | 39.40 | 39.90 | 36.31 | 37.55 | 4,263,526 | -1.79(-4.55%) |
Oct 01, 2008 | 37.50 | 39.83 | 36.41 | 39.34 | 6,267,852 | +1.54(+4.07%) |
Sep 30, 2008 | 35.69 | 39.25 | 34.10 | 37.80 | 7,427,094 | +6.80(+21.94%) |
Sep 29, 2008 | 39.01 | 39.95 | 31.00 | 31.00 | 8,216,772 | -9.45(-23.36%) |
Sep 26, 2008 | 37.68 | 40.45 | 36.50 | 40.45 | 5,595,900 | +1.20(+3.06%) |
Sep 25, 2008 | 39.18 | 40.00 | 38.65 | 39.25 | 7,490,709 | +0.71(+1.84%) |
Sep 24, 2008 | 39.99 | 39.99 | 38.46 | 38.54 | 6,446,330 | -1.66(-4.13%) |
Sep 23, 2008 | 38.65 | 40.52 | 37.84 | 40.20 | 6,421,266 | +0.97(+2.47%) |
Sep 22, 2008 | 38.87 | 40.50 | 37.50 | 39.23 | 11,779,299 | -1.91(-4.64%) |
Sep 19, 2008 | 44.01 | 45.31 | 38.00 | 41.14 | 0 | +1.64(+4.15%) |
Sep 18, 2008 | 36.16 | 42.37 | 33.25 | 39.50 | 32,652,098 | +4.06(+11.46%) |
Sep 17, 2008 | 35.15 | 36.00 | 33.15 | 35.44 | 19,600,612 | -0.63(-1.75%) |
Sep 16, 2008 | 31.94 | 36.15 | 31.42 | 36.07 | 21,149,106 | +3.62(+11.16%) |
Sep 15, 2008 | 32.15 | 34.77 | 32.15 | 32.45 | 14,333,349 | -1.60(-4.70%) |
Sep 12, 2008 | 32.28 | 34.49 | 31.95 | 34.05 | 0 | +1.20(+3.65%) |
Sep 11, 2008 | 30.55 | 32.97 | 30.15 | 32.85 | 12,697,819 | +1.42(+4.52%) |
Sep 10, 2008 | 32.05 | 32.96 | 30.96 | 31.43 | 14,479,557 | -0.56(-1.75%) |
Sep 09, 2008 | 33.49 | 34.95 | 31.97 | 31.99 | 16,234,311 | -2.28(-6.65%) |
Sep 08, 2008 | 34.20 | 34.92 | 32.68 | 34.27 | 18,812,744 | +2.45(+7.70%) |
Sep 05, 2008 | 29.80 | 31.89 | 28.91 | 31.82 | 0 | +1.79(+5.96%) |
Sep 04, 2008 | 31.30 | 31.65 | 29.94 | 30.03 | 10,796,839 | -1.14(-3.66%) |
Sep 03, 2008 | 30.73 | 31.23 | 30.05 | 31.17 | 9,387,167 | +0.35(+1.14%) |
Sep 02, 2008 | 31.06 | 31.45 | 30.29 | 30.82 | 7,923,924 | +0.82(+2.73%) |
Aug 29, 2008 | 29.21 | 30.30 | 28.77 | 30.00 | 0 | +0.78(+2.67%) |
Aug 28, 2008 | 28.41 | 29.24 | 27.95 | 29.22 | 6,272,961 | +1.17(+4.17%) |
Aug 27, 2008 | 28.13 | 28.52 | 27.02 | 28.05 | 9,190,176 | -0.16(-0.57%) |
Aug 26, 2008 | 27.92 | 28.25 | 27.26 | 28.21 | 7,518,905 | +0.40(+1.44%) |
Aug 25, 2008 | 28.78 | 29.20 | 27.81 | 27.81 | 7,013,163 | -0.93(-3.24%) |
Aug 22, 2008 | 29.00 | 29.03 | 27.84 | 28.74 | 0 | +0.52(+1.84%) |
Aug 21, 2008 | 27.58 | 28.50 | 27.10 | 28.22 | 6,586,262 | +0.13(+0.46%) |
Aug 20, 2008 | 27.66 | 28.17 | 26.70 | 28.09 | 10,057,453 | +0.65(+2.37%) |
Aug 19, 2008 | 28.50 | 28.51 | 27.12 | 27.44 | 11,883,303 | -1.63(-5.61%) |
Aug 18, 2008 | 30.25 | 30.25 | 28.85 | 29.07 | 6,945,837 | -1.02(-3.39%) |
Aug 15, 2008 | 29.70 | 30.47 | 29.32 | 30.09 | 0 | +0.89(+3.05%) |
Aug 14, 2008 | 28.46 | 29.46 | 28.12 | 29.20 | 6,077,553 | +0.69(+2.42%) |
Aug 13, 2008 | 29.86 | 29.89 | 27.90 | 28.51 | 12,251,393 | -1.56(-5.19%) |
Aug 12, 2008 | 31.02 | 31.98 | 29.88 | 30.07 | 9,478,601 | -1.65(-5.20%) |
Aug 11, 2008 | 30.19 | 32.15 | 30.10 | 31.72 | 9,232,786 | +1.35(+4.45%) |
Aug 08, 2008 | 29.03 | 30.79 | 29.03 | 30.37 | 7,637,846 | +0.96(+3.26%) |
Aug 07, 2008 | 30.47 | 31.27 | 28.65 | 29.41 | 14,236,925 | -1.76(-5.65%) |
Aug 06, 2008 | 30.54 | 31.17 | 29.36 | 31.17 | 9,010,078 | +0.23(+0.74%) |
Aug 05, 2008 | 29.32 | 31.08 | 29.25 | 30.94 | 9,493,340 | +1.78(+6.10%) |
Aug 04, 2008 | 28.87 | 29.53 | 28.08 | 29.16 | 6,239,211 | +0.12(+0.41%) |