Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.90 | 40.36 | 38.31 | 39.24 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.17 | 38.82 | 849,281 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.13 | 39.75 | 2,062,354 | +1.28(+3.33%) |
Oct 28, 2008 | 37.10 | 38.61 | 35.56 | 38.47 | 1,362,998 | +1.23(+3.31%) |
Oct 27, 2008 | 35.17 | 38.46 | 34.10 | 37.24 | 933,939 | +1.21(+3.35%) |
Oct 24, 2008 | 31.20 | 37.07 | 31.20 | 36.03 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.07 | 35.96 | 33.03 | 35.19 | 1,288,419 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,950 | -1.15(-3.34%) |
Oct 21, 2008 | 34.19 | 35.33 | 33.77 | 34.26 | 617,545 | -0.56(-1.60%) |
Oct 20, 2008 | 33.03 | 35.02 | 32.25 | 34.82 | 435,493 | +1.66(+5.00%) |
Oct 17, 2008 | 31.25 | 34.07 | 30.57 | 33.16 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.57 | 35.57 | 30.02 | 31.25 | 1,213,712 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.49 | 32.52 | 398,216 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.39 | 35.50 | 969,639 | -1.16(-3.17%) |
Oct 13, 2008 | 34.14 | 36.66 | 33.30 | 36.66 | 657,147 | +3.93(+12.01%) |
Oct 10, 2008 | 29.06 | 33.73 | 26.93 | 32.73 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,373 | -3.29(-9.87%) |
Oct 08, 2008 | 35.07 | 35.78 | 33.19 | 33.35 | 458,104 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.57 | 34.19 | 35.13 | 720,669 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.21 | 36.10 | 452,630 | -1.73(-4.56%) |
Oct 03, 2008 | 40.90 | 40.90 | 37.61 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.67 | 39.00 | 39.37 | 335,570 | -3.38(-7.90%) |
Oct 01, 2008 | 43.36 | 44.67 | 40.83 | 42.74 | 308,130 | -1.71(-3.85%) |
Sep 30, 2008 | 40.65 | 44.45 | 39.41 | 44.45 | 557,153 | +5.81(+15.04%) |
Sep 29, 2008 | 41.89 | 42.10 | 38.43 | 38.64 | 558,758 | -3.25(-7.76%) |
Sep 26, 2008 | 46.16 | 46.20 | 41.86 | 41.89 | 0 | -1.39(-3.22%) |
Sep 25, 2008 | 41.93 | 43.99 | 41.89 | 43.28 | 301,271 | +1.61(+3.86%) |
Sep 24, 2008 | 43.17 | 45.56 | 41.08 | 41.67 | 438,263 | -2.14(-4.88%) |
Sep 23, 2008 | 44.08 | 45.51 | 43.50 | 43.81 | 596,803 | +0.30(+0.69%) |
Sep 22, 2008 | 48.14 | 48.14 | 43.51 | 43.51 | 456,066 | -5.17(-10.62%) |
Sep 19, 2008 | 44.51 | 48.68 | 39.13 | 48.68 | 0 | +5.40(+12.48%) |
Sep 18, 2008 | 44.26 | 44.54 | 42.21 | 43.28 | 1,171,005 | -0.53(-1.21%) |
Sep 17, 2008 | 44.49 | 45.75 | 43.81 | 43.81 | 848,240 | -1.44(-3.17%) |
Sep 16, 2008 | 43.52 | 45.57 | 43.14 | 45.25 | 1,005,114 | +1.12(+2.54%) |
Sep 15, 2008 | 43.00 | 45.73 | 43.00 | 44.13 | 858,632 | +0.10(+0.23%) |
Sep 12, 2008 | 44.37 | 44.58 | 43.79 | 44.02 | 0 | -0.46(-1.04%) |
Sep 11, 2008 | 44.45 | 44.73 | 43.91 | 44.49 | 782,100 | -0.56(-1.25%) |
Sep 10, 2008 | 44.25 | 45.41 | 43.99 | 45.05 | 586,677 | +0.85(+1.91%) |
Sep 09, 2008 | 44.08 | 44.90 | 43.82 | 44.20 | 1,141,274 | -0.07(-0.15%) |
Sep 08, 2008 | 43.17 | 44.31 | 42.96 | 44.27 | 620,792 | +2.24(+5.33%) |
Sep 05, 2008 | 42.77 | 42.77 | 41.64 | 42.03 | 0 | -0.92(-2.15%) |
Sep 04, 2008 | 42.91 | 43.26 | 42.55 | 42.96 | 501,793 | -0.23(-0.53%) |
Sep 03, 2008 | 43.69 | 44.29 | 43.14 | 43.19 | 705,734 | -0.48(-1.10%) |
Sep 02, 2008 | 43.72 | 44.31 | 43.21 | 43.67 | 344,576 | +0.32(+0.73%) |
Aug 29, 2008 | 43.33 | 43.41 | 42.83 | 43.35 | 0 | -0.13(-0.29%) |
Aug 28, 2008 | 43.14 | 43.48 | 42.46 | 43.48 | 473,732 | +0.36(+0.83%) |
Aug 27, 2008 | 42.85 | 43.36 | 42.64 | 43.12 | 546,577 | +0.03(+0.08%) |
Aug 26, 2008 | 43.40 | 43.79 | 42.53 | 43.08 | 425,132 | -0.52(-1.20%) |
Aug 25, 2008 | 43.68 | 43.97 | 43.45 | 43.61 | 461,030 | -0.15(-0.35%) |
Aug 22, 2008 | 43.60 | 43.86 | 43.29 | 43.76 | 0 | +0.47(+1.09%) |
Aug 21, 2008 | 42.63 | 43.72 | 42.63 | 43.29 | 518,962 | -0.02(-0.04%) |
Aug 20, 2008 | 43.35 | 43.60 | 42.85 | 43.31 | 295,571 | -0.21(-0.47%) |
Aug 19, 2008 | 43.21 | 43.76 | 43.21 | 43.51 | 490,272 | +0.12(+0.28%) |
Aug 18, 2008 | 44.40 | 44.48 | 43.14 | 43.39 | 349,086 | -1.08(-2.42%) |
Aug 15, 2008 | 44.26 | 44.96 | 44.26 | 44.47 | 0 | +0.34(+0.78%) |
Aug 14, 2008 | 43.03 | 44.14 | 43.03 | 44.13 | 417,583 | +0.82(+1.89%) |
Aug 13, 2008 | 43.43 | 43.69 | 43.13 | 43.31 | 271,411 | -0.52(-1.19%) |
Aug 12, 2008 | 44.14 | 44.40 | 43.61 | 43.83 | 508,013 | -0.47(-1.06%) |
Aug 11, 2008 | 43.69 | 44.30 | 43.32 | 44.30 | 513,370 | +0.36(+0.82%) |
Aug 08, 2008 | 43.38 | 44.03 | 43.26 | 43.94 | 260,998 | +0.65(+1.50%) |
Aug 07, 2008 | 43.67 | 44.22 | 43.23 | 43.29 | 582,059 | -0.61(-1.38%) |
Aug 06, 2008 | 44.64 | 44.97 | 43.75 | 43.90 | 553,513 | -1.03(-2.28%) |
Aug 05, 2008 | 43.49 | 44.92 | 43.48 | 44.92 | 621,875 | +1.79(+4.14%) |
Aug 04, 2008 | 42.74 | 43.27 | 42.56 | 43.14 | 500,682 | +0.25(+0.58%) |