Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.83 | 41.48 | 35.67 | 39.66 | 5,686,010 | +1.96(+5.21%) |
Oct 30, 2008 | 36.64 | 38.05 | 34.13 | 37.70 | 5,514,395 | +2.45(+6.96%) |
Oct 29, 2008 | 32.00 | 37.45 | 32.00 | 35.25 | 5,515,923 | +3.70(+11.73%) |
Oct 28, 2008 | 31.11 | 32.04 | 28.89 | 31.55 | 5,948,511 | +1.65(+5.53%) |
Oct 27, 2008 | 31.12 | 33.17 | 29.76 | 29.89 | 3,486,277 | -2.55(-7.85%) |
Oct 24, 2008 | 30.06 | 33.37 | 26.84 | 32.44 | 5,984,444 | +1.79(+5.82%) |
Oct 23, 2008 | 31.69 | 32.92 | 27.68 | 30.65 | 7,005,800 | +0.04(+0.12%) |
Oct 22, 2008 | 30.93 | 32.63 | 29.26 | 30.62 | 5,498,088 | -2.64(-7.94%) |
Oct 21, 2008 | 33.51 | 35.31 | 32.45 | 33.26 | 5,555,165 | -2.22(-6.25%) |
Oct 20, 2008 | 32.42 | 35.61 | 32.36 | 35.47 | 4,390,547 | +4.28(+13.74%) |
Oct 17, 2008 | 29.56 | 34.76 | 27.88 | 31.19 | 5,319,034 | +0.70(+2.31%) |
Oct 16, 2008 | 27.39 | 30.51 | 26.56 | 30.48 | 7,445,882 | +3.64(+13.58%) |
Oct 15, 2008 | 30.65 | 30.65 | 26.51 | 26.84 | 5,726,721 | -4.76(-15.07%) |
Oct 14, 2008 | 31.75 | 33.81 | 29.93 | 31.60 | 6,007,956 | +1.34(+4.44%) |
Oct 13, 2008 | 26.95 | 30.89 | 26.34 | 30.26 | 6,145,458 | +5.03(+19.92%) |
Oct 10, 2008 | 25.14 | 27.90 | 22.33 | 25.23 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.92 | 30.63 | 27.29 | 27.34 | 6,486,733 | -1.45(-5.03%) |
Oct 08, 2008 | 25.41 | 29.95 | 24.55 | 28.78 | 8,886,706 | +2.44(+9.27%) |
Oct 07, 2008 | 28.55 | 30.17 | 26.32 | 26.34 | 7,693,170 | -1.58(-5.65%) |
Oct 06, 2008 | 30.06 | 30.26 | 25.11 | 27.92 | 9,823,259 | -4.16(-12.97%) |
Oct 03, 2008 | 32.96 | 35.76 | 31.63 | 32.08 | 0 | -0.98(-2.96%) |
Oct 02, 2008 | 38.55 | 39.10 | 32.79 | 33.06 | 5,293,580 | -6.19(-15.77%) |
Oct 01, 2008 | 39.58 | 40.94 | 37.46 | 39.25 | 4,865,692 | -1.02(-2.54%) |
Sep 30, 2008 | 38.39 | 40.28 | 37.48 | 40.27 | 3,292,960 | +2.88(+7.71%) |
Sep 29, 2008 | 43.66 | 43.66 | 36.03 | 37.39 | 5,549,590 | -7.36(-16.44%) |
Sep 26, 2008 | 44.37 | 45.22 | 43.12 | 44.75 | 0 | -0.55(-1.22%) |
Sep 25, 2008 | 45.27 | 46.28 | 43.91 | 45.30 | 4,243,834 | +0.29(+0.65%) |
Sep 24, 2008 | 47.19 | 47.72 | 44.58 | 45.01 | 3,299,239 | -1.81(-3.87%) |
Sep 23, 2008 | 46.98 | 49.71 | 46.17 | 46.82 | 4,845,719 | -0.29(-0.62%) |
Sep 22, 2008 | 49.88 | 49.98 | 47.10 | 47.11 | 2,788,576 | -1.82(-3.72%) |
Sep 19, 2008 | 47.39 | 51.15 | 44.92 | 48.94 | 0 | +2.44(+5.25%) |
Sep 18, 2008 | 43.93 | 46.70 | 42.74 | 46.49 | 6,210,084 | +3.77(+8.82%) |
Sep 17, 2008 | 40.83 | 44.61 | 38.69 | 42.73 | 6,546,388 | +1.83(+4.48%) |
Sep 16, 2008 | 37.83 | 41.34 | 35.08 | 40.89 | 7,091,098 | +1.83(+4.69%) |
Sep 15, 2008 | 39.47 | 40.43 | 38.27 | 39.06 | 4,468,125 | -2.28(-5.52%) |
Sep 12, 2008 | 39.76 | 41.82 | 39.39 | 41.34 | 3,697,793 | +1.51(+3.80%) |
Sep 11, 2008 | 38.37 | 40.31 | 36.92 | 39.83 | 4,198,350 | +0.87(+2.24%) |
Sep 10, 2008 | 36.06 | 39.44 | 36.06 | 38.96 | 4,979,437 | +3.31(+9.28%) |
Sep 09, 2008 | 38.42 | 39.53 | 35.39 | 35.65 | 6,140,747 | -4.42(-11.02%) |
Sep 08, 2008 | 42.50 | 42.97 | 39.86 | 40.07 | 4,522,984 | -1.56(-3.75%) |
Sep 05, 2008 | 41.19 | 42.45 | 39.27 | 41.63 | 0 | +0.08(+0.20%) |
Sep 04, 2008 | 39.36 | 41.81 | 38.19 | 41.54 | 5,834,187 | +2.18(+5.54%) |
Sep 03, 2008 | 39.99 | 41.04 | 38.30 | 39.36 | 3,100,787 | -0.82(-2.03%) |
Sep 02, 2008 | 42.29 | 42.29 | 39.96 | 40.18 | 4,005,507 | -3.43(-7.86%) |
Aug 29, 2008 | 44.71 | 44.89 | 43.25 | 43.61 | 0 | -0.40(-0.92%) |
Aug 28, 2008 | 45.46 | 45.46 | 42.30 | 44.01 | 3,271,347 | -0.65(-1.45%) |
Aug 27, 2008 | 44.94 | 46.35 | 44.23 | 44.66 | 3,104,042 | +0.46(+1.04%) |
Aug 26, 2008 | 42.55 | 44.94 | 42.55 | 44.20 | 3,515,884 | +2.55(+6.11%) |
Aug 25, 2008 | 42.43 | 43.31 | 41.21 | 41.66 | 3,276,371 | -1.06(-2.49%) |
Aug 22, 2008 | 43.62 | 44.90 | 42.08 | 42.72 | 0 | -1.36(-3.09%) |
Aug 21, 2008 | 44.49 | 45.09 | 43.52 | 44.08 | 4,726,777 | +0.97(+2.24%) |
Aug 20, 2008 | 41.91 | 43.47 | 40.92 | 43.11 | 4,434,179 | +1.94(+4.72%) |
Aug 19, 2008 | 39.05 | 41.27 | 39.05 | 41.17 | 3,212,507 | +1.73(+4.38%) |
Aug 18, 2008 | 40.40 | 41.67 | 39.17 | 39.44 | 2,985,994 | -1.20(-2.96%) |
Aug 15, 2008 | 40.73 | 41.41 | 39.43 | 40.64 | 0 | -0.86(-2.08%) |
Aug 14, 2008 | 42.12 | 42.92 | 40.49 | 41.50 | 3,046,838 | -0.97(-2.28%) |
Aug 13, 2008 | 40.77 | 42.80 | 40.05 | 42.47 | 4,323,937 | +1.55(+3.79%) |
Aug 12, 2008 | 40.10 | 41.43 | 39.87 | 40.92 | 5,197,972 | +1.28(+3.22%) |
Aug 11, 2008 | 39.02 | 39.91 | 37.98 | 39.64 | 3,431,305 | +0.38(+0.96%) |
Aug 08, 2008 | 39.03 | 39.73 | 37.89 | 39.27 | 2,770,809 | -0.51(-1.28%) |
Aug 07, 2008 | 41.43 | 42.77 | 39.64 | 39.78 | 4,239,429 | -1.28(-3.11%) |
Aug 06, 2008 | 40.09 | 42.64 | 39.78 | 41.05 | 4,490,466 | +0.75(+1.86%) |
Aug 05, 2008 | 39.37 | 40.87 | 38.41 | 40.30 | 6,833,039 | +0.28(+0.70%) |
Aug 04, 2008 | 46.09 | 46.09 | 39.41 | 40.02 | 8,063,462 | -6.02(-13.08%) |