Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.25 | 28.26 | 27.01 | 27.87 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.61 | 27.75 | 26.88 | 27.66 | 2,964,338 | +0.92(+3.45%) |
Oct 29, 2008 | 26.58 | 27.57 | 26.31 | 26.74 | 3,381,387 | +1.47(+5.81%) |
Oct 28, 2008 | 24.00 | 25.37 | 23.12 | 25.27 | 4,913,134 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.60 | 23.39 | 23.84 | 3,593,805 | -1.85(-7.22%) |
Oct 24, 2008 | 24.09 | 26.34 | 24.00 | 25.69 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.80 | 27.82 | 26.50 | 27.63 | 3,310,183 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.72 | 26.37 | 27.03 | 2,921,302 | -0.92(-3.30%) |
Oct 21, 2008 | 27.57 | 28.79 | 27.56 | 27.96 | 1,988,074 | -1.73(-5.82%) |
Oct 20, 2008 | 29.23 | 29.68 | 28.78 | 29.68 | 2,118,995 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.38 | 28.02 | 28.27 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.68 | 28.37 | 26.52 | 28.37 | 5,333,160 | +1.77(+6.64%) |
Oct 15, 2008 | 28.41 | 28.58 | 26.42 | 26.61 | 3,789,899 | -3.80(-12.50%) |
Oct 14, 2008 | 31.10 | 31.33 | 29.77 | 30.41 | 5,945,869 | -0.28(-0.90%) |
Oct 13, 2008 | 28.66 | 30.69 | 28.48 | 30.69 | 4,765,028 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.00 | 25.07 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.33 | 27.42 | 4,248,123 | -1.22(-4.27%) |
Oct 08, 2008 | 29.82 | 30.82 | 28.47 | 28.64 | 8,592,694 | -0.21(-0.71%) |
Oct 07, 2008 | 29.54 | 31.01 | 28.63 | 28.85 | 9,655,784 | -2.45(-7.84%) |
Oct 06, 2008 | 34.62 | 34.91 | 29.66 | 31.30 | 12,298,672 | -4.71(-13.08%) |
Oct 03, 2008 | 37.00 | 38.07 | 36.01 | 36.01 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.47 | 39.56 | 38.26 | 38.53 | 6,622,110 | -2.37(-5.79%) |
Oct 01, 2008 | 40.92 | 41.69 | 40.33 | 40.90 | 5,634,151 | -1.25(-2.96%) |
Sep 30, 2008 | 41.46 | 42.26 | 41.31 | 42.15 | 5,722,879 | -0.69(-1.60%) |
Sep 29, 2008 | 44.36 | 44.60 | 42.15 | 42.83 | 4,237,422 | -2.51(-5.53%) |
Sep 26, 2008 | 44.96 | 45.36 | 44.83 | 45.34 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.89 | 46.04 | 45.24 | 45.42 | 1,559,732 | +0.32(+0.72%) |
Sep 24, 2008 | 46.03 | 46.05 | 44.75 | 45.10 | 2,286,258 | +0.05(+0.11%) |
Sep 23, 2008 | 45.29 | 45.61 | 44.66 | 45.05 | 3,163,297 | -0.21(-0.47%) |
Sep 22, 2008 | 45.60 | 45.71 | 44.88 | 45.26 | 2,570,958 | -0.59(-1.29%) |
Sep 19, 2008 | 45.32 | 46.69 | 40.03 | 45.85 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.34 | 44.53 | 42.69 | 44.32 | 5,837,701 | +1.19(+2.76%) |
Sep 17, 2008 | 43.61 | 43.91 | 42.60 | 43.13 | 5,074,335 | -1.36(-3.05%) |
Sep 16, 2008 | 43.52 | 44.60 | 43.46 | 44.48 | 10,708,160 | +1.87(+4.39%) |
Sep 15, 2008 | 42.49 | 42.99 | 41.86 | 42.61 | 6,622,087 | +0.65(+1.56%) |
Sep 12, 2008 | 41.57 | 42.12 | 41.28 | 41.96 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.32 | 41.76 | 40.14 | 41.70 | 5,398,046 | +0.53(+1.28%) |
Sep 10, 2008 | 41.63 | 41.67 | 41.06 | 41.17 | 1,902,627 | -0.09(-0.21%) |
Sep 09, 2008 | 41.56 | 41.97 | 41.26 | 41.26 | 3,579,471 | -1.25(-2.93%) |
Sep 08, 2008 | 42.98 | 42.99 | 42.04 | 42.50 | 2,650,333 | -0.25(-0.59%) |
Sep 05, 2008 | 42.48 | 42.81 | 42.13 | 42.75 | 0 | -0.55(-1.27%) |
Sep 04, 2008 | 43.65 | 43.91 | 43.02 | 43.31 | 4,313,032 | -0.81(-1.84%) |
Sep 03, 2008 | 43.90 | 44.21 | 43.80 | 44.12 | 1,978,085 | +0.47(+1.08%) |
Sep 02, 2008 | 44.13 | 44.36 | 43.57 | 43.65 | 1,829,456 | -0.59(-1.34%) |
Aug 29, 2008 | 44.24 | 44.45 | 44.01 | 44.24 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 44.48 | 44.78 | 44.40 | 44.52 | 1,862,985 | +0.48(+1.09%) |
Aug 27, 2008 | 44.01 | 44.23 | 43.92 | 44.04 | 1,937,027 | +0.05(+0.11%) |
Aug 26, 2008 | 43.84 | 44.31 | 43.69 | 43.99 | 1,835,809 | +0.05(+0.11%) |
Aug 25, 2008 | 44.32 | 44.41 | 43.76 | 43.95 | 1,344,107 | -0.32(-0.73%) |
Aug 22, 2008 | 44.08 | 44.51 | 44.01 | 44.27 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.78 | 44.28 | 43.72 | 44.18 | 1,569,449 | +0.21(+0.48%) |
Aug 20, 2008 | 43.78 | 44.20 | 43.64 | 43.97 | 1,705,574 | -0.23(-0.52%) |
Aug 19, 2008 | 44.06 | 44.26 | 43.80 | 44.20 | 1,401,121 | -0.13(-0.28%) |
Aug 18, 2008 | 44.58 | 44.75 | 44.21 | 44.32 | 1,821,626 | -0.44(-0.99%) |
Aug 15, 2008 | 44.67 | 44.86 | 44.50 | 44.77 | 0 | -0.47(-1.03%) |
Aug 14, 2008 | 45.14 | 45.65 | 45.11 | 45.23 | 1,963,545 | +0.03(+0.07%) |
Aug 13, 2008 | 44.90 | 45.37 | 44.80 | 45.20 | 1,169,464 | +0.02(+0.03%) |
Aug 12, 2008 | 45.09 | 45.37 | 44.92 | 45.18 | 2,990,667 | -0.08(-0.17%) |
Aug 11, 2008 | 45.48 | 45.72 | 45.07 | 45.26 | 3,080,606 | -0.30(-0.66%) |
Aug 08, 2008 | 44.71 | 45.78 | 44.69 | 45.56 | 5,364,659 | -0.42(-0.91%) |
Aug 07, 2008 | 46.16 | 46.24 | 45.78 | 45.98 | 2,377,655 | -0.21(-0.46%) |
Aug 06, 2008 | 45.74 | 46.41 | 45.65 | 46.19 | 2,945,216 | +0.16(+0.34%) |
Aug 05, 2008 | 45.70 | 46.20 | 45.42 | 46.04 | 2,497,626 | +0.39(+0.86%) |
Aug 04, 2008 | 45.56 | 45.83 | 45.45 | 45.64 | 2,135,519 | -0.02(-0.03%) |