Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.72 | 29.88 | 28.61 | 28.89 | 4,706,468 | +0.70(+2.48%) |
Oct 30, 2008 | 29.23 | 29.50 | 26.90 | 28.19 | 4,254,281 | -0.66(-2.29%) |
Oct 29, 2008 | 28.72 | 29.02 | 27.91 | 28.85 | 3,184,140 | +0.00(+0.00%) |
Oct 28, 2008 | 29.05 | 29.17 | 27.79 | 28.85 | 1,858,813 | +0.65(+2.30%) |
Oct 27, 2008 | 28.56 | 28.65 | 27.87 | 28.20 | 1,284,146 | -0.80(-2.75%) |
Oct 24, 2008 | 27.95 | 29.71 | 27.60 | 29.00 | 2,281,926 | -0.78(-2.63%) |
Oct 23, 2008 | 29.57 | 30.24 | 28.27 | 29.78 | 2,023,689 | +0.26(+0.88%) |
Oct 22, 2008 | 29.33 | 29.88 | 28.81 | 29.52 | 1,859,675 | -0.28(-0.94%) |
Oct 21, 2008 | 30.10 | 30.38 | 29.53 | 29.80 | 1,441,018 | -0.20(-0.67%) |
Oct 20, 2008 | 30.24 | 30.60 | 29.69 | 30.00 | 919,737 | -0.23(-0.77%) |
Oct 17, 2008 | 29.42 | 30.89 | 29.42 | 30.23 | 736,957 | +0.30(+1.02%) |
Oct 16, 2008 | 28.77 | 30.17 | 27.99 | 29.93 | 1,289,052 | +1.00(+3.47%) |
Oct 15, 2008 | 29.25 | 29.26 | 28.46 | 28.93 | 766,341 | -0.67(-2.28%) |
Oct 14, 2008 | 30.87 | 30.99 | 29.38 | 29.60 | 789,024 | -0.45(-1.51%) |
Oct 13, 2008 | 28.79 | 30.09 | 27.88 | 30.05 | 1,172,396 | +2.92(+10.78%) |
Oct 10, 2008 | 27.06 | 28.34 | 25.98 | 27.13 | 1,998,842 | -1.02(-3.64%) |
Oct 09, 2008 | 28.82 | 29.67 | 27.89 | 28.15 | 1,412,652 | -1.21(-4.13%) |
Oct 08, 2008 | 30.63 | 30.63 | 28.89 | 29.37 | 2,191,662 | -1.82(-5.84%) |
Oct 07, 2008 | 30.89 | 31.49 | 30.68 | 31.19 | 1,139,815 | +0.60(+1.95%) |
Oct 06, 2008 | 31.14 | 31.48 | 29.59 | 30.59 | 792,914 | -1.06(-3.34%) |
Oct 03, 2008 | 33.32 | 33.32 | 31.65 | 31.65 | 0 | -1.48(-4.46%) |
Oct 02, 2008 | 33.32 | 33.48 | 32.58 | 33.13 | 1,429,590 | -0.23(-0.68%) |
Oct 01, 2008 | 32.55 | 33.42 | 32.55 | 33.35 | 1,067,426 | +0.49(+1.50%) |
Sep 30, 2008 | 33.08 | 33.32 | 31.82 | 32.86 | 2,511,654 | +0.18(+0.54%) |
Sep 29, 2008 | 33.57 | 33.97 | 32.42 | 32.69 | 941,386 | -0.78(-2.34%) |
Sep 26, 2008 | 32.86 | 33.56 | 32.67 | 33.47 | 0 | -2.70(-7.46%) |
Sep 25, 2008 | 35.08 | 36.25 | 35.07 | 36.17 | 1,728,464 | +1.13(+3.22%) |
Sep 24, 2008 | 35.12 | 35.18 | 34.40 | 35.04 | 708,253 | +0.03(+0.09%) |
Sep 23, 2008 | 35.56 | 35.65 | 34.70 | 35.01 | 898,453 | -0.18(-0.50%) |
Sep 22, 2008 | 34.76 | 35.47 | 34.76 | 35.18 | 671,186 | +0.31(+0.89%) |
Sep 19, 2008 | 34.03 | 35.17 | 33.10 | 34.87 | 0 | +1.87(+5.66%) |
Sep 18, 2008 | 33.02 | 33.46 | 32.24 | 33.00 | 991,462 | -0.02(-0.06%) |
Sep 17, 2008 | 34.23 | 34.31 | 32.97 | 33.02 | 821,303 | -0.96(-2.82%) |
Sep 16, 2008 | 34.00 | 34.00 | 32.89 | 33.98 | 1,401,088 | +0.72(+2.16%) |
Sep 15, 2008 | 33.63 | 34.05 | 32.72 | 33.26 | 548,976 | -0.67(-1.97%) |
Sep 12, 2008 | 33.73 | 34.12 | 33.71 | 33.93 | 623,762 | -0.34(-0.98%) |
Sep 11, 2008 | 34.09 | 34.48 | 33.80 | 34.27 | 611,423 | +0.16(+0.48%) |
Sep 10, 2008 | 34.28 | 34.47 | 33.55 | 34.10 | 823,563 | -0.13(-0.38%) |
Sep 09, 2008 | 35.15 | 35.45 | 34.18 | 34.23 | 954,336 | -1.02(-2.89%) |
Sep 08, 2008 | 35.33 | 35.92 | 35.18 | 35.25 | 834,961 | +0.08(+0.24%) |
Sep 05, 2008 | 34.82 | 35.44 | 34.68 | 35.17 | 0 | +0.40(+1.16%) |
Sep 04, 2008 | 34.99 | 35.12 | 34.55 | 34.77 | 643,685 | -0.35(-1.00%) |
Sep 03, 2008 | 35.01 | 35.36 | 34.82 | 35.12 | 549,804 | +0.08(+0.24%) |
Sep 02, 2008 | 34.14 | 35.52 | 33.81 | 35.03 | 527,356 | -0.12(-0.35%) |
Aug 29, 2008 | 35.49 | 35.51 | 35.08 | 35.16 | 442,415 | -0.29(-0.82%) |
Aug 28, 2008 | 35.43 | 35.59 | 35.22 | 35.45 | 414,625 | +0.06(+0.16%) |
Aug 27, 2008 | 35.33 | 35.61 | 35.17 | 35.39 | 600,711 | +0.07(+0.20%) |
Aug 26, 2008 | 35.32 | 35.39 | 35.01 | 35.32 | 588,170 | +0.10(+0.28%) |
Aug 25, 2008 | 35.41 | 35.41 | 35.02 | 35.22 | 972,995 | -0.08(-0.22%) |
Aug 22, 2008 | 35.40 | 35.65 | 35.18 | 35.30 | 649,283 | -0.14(-0.38%) |
Aug 21, 2008 | 35.90 | 36.05 | 35.30 | 35.43 | 528,701 | -0.67(-1.87%) |
Aug 20, 2008 | 35.93 | 36.45 | 35.84 | 36.11 | 405,338 | -0.03(-0.07%) |
Aug 19, 2008 | 36.56 | 36.69 | 36.04 | 36.13 | 471,645 | -0.40(-1.10%) |
Aug 18, 2008 | 36.11 | 36.75 | 35.65 | 36.54 | 910,974 | +0.43(+1.20%) |
Aug 15, 2008 | 35.23 | 36.24 | 35.14 | 36.10 | 0 | +0.88(+2.48%) |
Aug 14, 2008 | 33.37 | 35.54 | 33.37 | 35.23 | 2,149,164 | +2.49(+7.60%) |
Aug 13, 2008 | 33.13 | 33.28 | 32.59 | 32.74 | 572,408 | -0.68(-2.04%) |
Aug 12, 2008 | 33.38 | 33.70 | 33.35 | 33.42 | 360,247 | -0.14(-0.41%) |
Aug 11, 2008 | 32.96 | 33.55 | 32.91 | 33.55 | 468,634 | +0.59(+1.79%) |
Aug 08, 2008 | 32.50 | 33.11 | 32.50 | 32.96 | 407,589 | +0.50(+1.54%) |
Aug 07, 2008 | 32.63 | 32.80 | 32.45 | 32.46 | 371,812 | -0.33(-1.01%) |
Aug 06, 2008 | 32.43 | 32.91 | 32.33 | 32.80 | 443,183 | +0.18(+0.54%) |
Aug 05, 2008 | 31.84 | 32.63 | 31.84 | 32.62 | 575,565 | +0.87(+2.74%) |
Aug 04, 2008 | 31.70 | 31.82 | 31.44 | 31.75 | 377,675 | +0.12(+0.37%) |