Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.27 | 30.80 | 29.00 | 30.77 | 5,863,307 | +1.72(+5.91%) |
Oct 30, 2008 | 30.31 | 30.78 | 28.70 | 29.05 | 6,251,977 | -0.51(-1.71%) |
Oct 29, 2008 | 30.32 | 31.42 | 29.20 | 29.55 | 8,107,778 | -1.06(-3.46%) |
Oct 28, 2008 | 28.11 | 30.66 | 26.70 | 30.61 | 6,923,634 | +3.53(+13.02%) |
Oct 27, 2008 | 25.70 | 28.60 | 25.35 | 27.09 | 8,416,469 | +0.18(+0.65%) |
Oct 24, 2008 | 24.80 | 27.85 | 23.75 | 26.91 | 11,322,942 | -0.84(-3.01%) |
Oct 23, 2008 | 30.64 | 30.95 | 26.21 | 27.75 | 14,408,682 | -3.01(-9.79%) |
Oct 22, 2008 | 31.03 | 32.05 | 29.91 | 30.76 | 6,981,172 | -1.15(-3.60%) |
Oct 21, 2008 | 31.23 | 33.03 | 31.04 | 31.91 | 6,352,046 | -0.15(-0.45%) |
Oct 20, 2008 | 32.64 | 32.93 | 30.90 | 32.05 | 6,705,228 | -0.05(-0.14%) |
Oct 17, 2008 | 33.20 | 34.31 | 31.88 | 32.10 | 9,351,285 | -2.11(-6.16%) |
Oct 16, 2008 | 34.16 | 35.10 | 31.39 | 34.21 | 12,009,865 | +0.48(+1.43%) |
Oct 15, 2008 | 33.51 | 35.53 | 32.24 | 33.72 | 12,811,993 | -0.51(-1.48%) |
Oct 14, 2008 | 30.99 | 35.63 | 30.97 | 34.23 | 18,588,408 | +6.01(+21.29%) |
Oct 13, 2008 | 30.28 | 30.39 | 25.45 | 28.22 | 12,646,427 | +0.32(+1.15%) |
Oct 10, 2008 | 24.14 | 29.63 | 23.94 | 27.90 | 19,084,454 | +1.26(+4.75%) |
Oct 09, 2008 | 32.80 | 32.80 | 24.66 | 26.63 | 18,323,686 | -5.37(-16.77%) |
Oct 08, 2008 | 33.29 | 36.41 | 30.27 | 32.00 | 12,116,851 | -3.18(-9.04%) |
Oct 07, 2008 | 38.73 | 39.09 | 33.93 | 35.18 | 10,262,485 | -2.95(-7.74%) |
Oct 06, 2008 | 39.73 | 40.65 | 34.11 | 38.13 | 10,808,240 | -3.73(-8.92%) |
Oct 03, 2008 | 40.12 | 44.26 | 39.47 | 41.86 | 9,838,720 | +2.64(+6.74%) |
Oct 02, 2008 | 36.80 | 40.62 | 36.80 | 39.22 | 4,945,975 | +1.62(+4.32%) |
Oct 01, 2008 | 32.97 | 38.62 | 32.19 | 37.59 | 7,351,967 | +3.11(+9.02%) |
Sep 30, 2008 | 33.18 | 37.56 | 31.36 | 34.48 | 8,728,291 | +4.78(+16.10%) |
Sep 29, 2008 | 36.03 | 38.02 | 29.70 | 29.70 | 10,835,768 | -12.70(-29.95%) |
Sep 26, 2008 | 40.54 | 42.95 | 38.95 | 42.40 | 6,127,863 | +4.27(+11.19%) |
Sep 25, 2008 | 39.69 | 39.86 | 38.01 | 38.13 | 4,268,055 | -0.44(-1.15%) |
Sep 24, 2008 | 40.38 | 40.51 | 38.36 | 38.58 | 3,765,745 | -0.64(-1.64%) |
Sep 23, 2008 | 40.78 | 42.62 | 38.91 | 39.22 | 4,236,220 | -2.08(-5.03%) |
Sep 22, 2008 | 44.28 | 45.07 | 39.98 | 41.30 | 8,257,427 | -4.08(-8.99%) |
Sep 19, 2008 | 48.66 | 49.05 | 41.22 | 45.37 | 17,113,318 | +3.18(+7.54%) |
Sep 18, 2008 | 37.00 | 46.66 | 31.77 | 42.19 | 32,423,938 | +5.69(+15.58%) |
Sep 17, 2008 | 36.63 | 37.86 | 33.77 | 36.51 | 17,595,142 | -1.03(-2.74%) |
Sep 16, 2008 | 33.64 | 37.65 | 32.30 | 37.53 | 13,737,936 | +2.35(+6.69%) |
Sep 15, 2008 | 33.55 | 37.46 | 33.16 | 35.18 | 15,975,623 | -1.08(-2.98%) |
Sep 12, 2008 | 34.53 | 36.81 | 33.67 | 36.26 | 11,534,434 | +1.04(+2.96%) |
Sep 11, 2008 | 33.69 | 35.35 | 33.01 | 35.22 | 15,353,542 | +0.54(+1.55%) |
Sep 10, 2008 | 36.25 | 36.98 | 34.00 | 34.68 | 15,530,590 | -1.79(-4.90%) |
Sep 09, 2008 | 38.37 | 39.72 | 36.47 | 36.47 | 14,523,364 | -2.57(-6.58%) |
Sep 08, 2008 | 37.07 | 39.53 | 36.98 | 39.04 | 21,352,932 | +4.22(+12.13%) |
Sep 05, 2008 | 32.59 | 34.96 | 32.59 | 34.81 | 9,782,226 | +1.43(+4.27%) |
Sep 04, 2008 | 33.98 | 34.78 | 33.32 | 33.39 | 11,786,109 | -1.10(-3.20%) |
Sep 03, 2008 | 33.05 | 34.54 | 32.57 | 34.49 | 8,644,661 | +1.10(+3.31%) |
Sep 02, 2008 | 33.23 | 34.18 | 32.57 | 33.39 | 9,561,340 | +1.28(+3.99%) |
Aug 29, 2008 | 31.51 | 32.61 | 30.50 | 32.11 | 5,545,222 | +0.32(+1.01%) |
Aug 28, 2008 | 30.75 | 31.81 | 30.14 | 31.79 | 6,748,283 | +1.71(+5.68%) |
Aug 27, 2008 | 29.37 | 30.47 | 28.84 | 30.08 | 6,052,060 | +0.66(+2.25%) |
Aug 26, 2008 | 30.25 | 30.58 | 28.82 | 29.41 | 11,319,379 | -0.77(-2.54%) |
Aug 25, 2008 | 31.53 | 31.61 | 30.09 | 30.18 | 7,028,899 | -1.92(-5.99%) |
Aug 22, 2008 | 31.12 | 32.11 | 30.68 | 32.11 | 7,896,520 | +1.79(+5.90%) |
Aug 21, 2008 | 29.71 | 30.32 | 29.36 | 30.32 | 6,650,961 | -0.11(-0.37%) |
Aug 20, 2008 | 29.71 | 30.53 | 28.69 | 30.43 | 8,210,071 | +0.93(+3.16%) |
Aug 19, 2008 | 30.81 | 30.81 | 28.99 | 29.50 | 9,131,968 | -1.74(-5.58%) |
Aug 18, 2008 | 32.19 | 32.20 | 30.86 | 31.24 | 6,835,340 | -1.05(-3.26%) |
Aug 15, 2008 | 31.86 | 33.45 | 31.50 | 32.29 | 6,480,550 | +0.62(+1.95%) |
Aug 14, 2008 | 29.94 | 32.24 | 29.77 | 31.68 | 9,311,559 | +1.67(+5.56%) |
Aug 13, 2008 | 32.20 | 32.22 | 29.24 | 30.01 | 16,988,980 | -2.23(-6.92%) |
Aug 12, 2008 | 34.36 | 34.36 | 31.97 | 32.24 | 12,477,005 | -2.53(-7.28%) |
Aug 11, 2008 | 33.30 | 35.38 | 32.77 | 34.77 | 9,771,843 | +1.47(+4.40%) |
Aug 08, 2008 | 32.04 | 33.75 | 31.32 | 33.31 | 7,327,285 | +1.25(+3.89%) |
Aug 07, 2008 | 33.02 | 34.07 | 31.61 | 32.06 | 8,949,452 | -1.74(-5.14%) |
Aug 06, 2008 | 33.77 | 33.88 | 32.65 | 33.80 | 7,048,454 | -0.26(-0.75%) |
Aug 05, 2008 | 32.89 | 34.53 | 32.17 | 34.05 | 8,924,576 | +1.86(+5.79%) |
Aug 04, 2008 | 31.58 | 32.89 | 30.60 | 32.19 | 8,825,468 | +0.61(+1.93%) |