Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.84 | 36.73 | 35.37 | 36.50 | 707,803 | +0.90(+2.53%) |
Oct 30, 2008 | 35.57 | 35.77 | 34.76 | 35.60 | 598,890 | +0.52(+1.49%) |
Oct 29, 2008 | 35.02 | 36.62 | 34.53 | 35.08 | 817,393 | -0.10(-0.28%) |
Oct 28, 2008 | 33.03 | 35.22 | 31.73 | 35.18 | 1,117,839 | +2.99(+9.28%) |
Oct 27, 2008 | 31.58 | 33.48 | 31.56 | 32.19 | 954,991 | -0.33(-1.02%) |
Oct 24, 2008 | 32.10 | 33.69 | 31.77 | 32.53 | 672,676 | -0.53(-1.62%) |
Oct 23, 2008 | 33.69 | 34.17 | 31.85 | 33.06 | 887,586 | -0.61(-1.80%) |
Oct 22, 2008 | 33.92 | 34.86 | 30.69 | 33.67 | 1,151,860 | -0.53(-1.56%) |
Oct 21, 2008 | 34.40 | 35.25 | 33.80 | 34.20 | 535,465 | -0.75(-2.15%) |
Oct 20, 2008 | 33.86 | 34.96 | 33.86 | 34.95 | 614,086 | +1.31(+3.90%) |
Oct 17, 2008 | 34.86 | 35.27 | 33.31 | 33.64 | 1,075,601 | -1.63(-4.62%) |
Oct 16, 2008 | 33.58 | 35.37 | 31.91 | 35.27 | 1,008,264 | +1.90(+5.71%) |
Oct 15, 2008 | 33.49 | 35.13 | 32.28 | 33.37 | 1,275,750 | -0.54(-1.60%) |
Oct 14, 2008 | 36.55 | 37.08 | 32.58 | 33.91 | 1,405,732 | -1.64(-4.61%) |
Oct 13, 2008 | 36.75 | 37.18 | 33.27 | 35.55 | 1,758,559 | +0.00(+0.00%) |
Oct 10, 2008 | 29.73 | 35.55 | 28.44 | 35.55 | 2,042,033 | +5.35(+17.71%) |
Oct 09, 2008 | 30.94 | 32.47 | 30.00 | 30.20 | 1,396,120 | -1.16(-3.70%) |
Oct 08, 2008 | 31.98 | 33.86 | 30.93 | 31.36 | 957,968 | -1.06(-3.28%) |
Oct 07, 2008 | 35.64 | 36.11 | 32.42 | 32.42 | 926,218 | -3.15(-8.86%) |
Oct 06, 2008 | 36.16 | 36.91 | 34.89 | 35.57 | 795,028 | -1.14(-3.11%) |
Oct 03, 2008 | 38.47 | 40.70 | 36.63 | 36.71 | 0 | -1.26(-3.32%) |
Oct 02, 2008 | 39.46 | 39.78 | 37.34 | 37.97 | 510,249 | -1.85(-4.64%) |
Oct 01, 2008 | 38.55 | 39.82 | 37.98 | 39.82 | 1,039,510 | +0.68(+1.75%) |
Sep 30, 2008 | 34.44 | 39.13 | 33.57 | 39.13 | 1,356,568 | +4.42(+12.72%) |
Sep 29, 2008 | 35.83 | 37.64 | 34.59 | 34.72 | 692,676 | -2.92(-7.75%) |
Sep 26, 2008 | 36.26 | 38.34 | 35.98 | 37.63 | 0 | +0.84(+2.29%) |
Sep 25, 2008 | 36.86 | 37.16 | 36.42 | 36.79 | 625,921 | +0.50(+1.37%) |
Sep 24, 2008 | 36.36 | 37.59 | 35.97 | 36.30 | 782,302 | +0.49(+1.37%) |
Sep 23, 2008 | 35.95 | 37.83 | 35.55 | 35.81 | 817,015 | -0.07(-0.18%) |
Sep 22, 2008 | 40.40 | 40.40 | 35.87 | 35.87 | 893,415 | -5.05(-12.35%) |
Sep 19, 2008 | 40.43 | 47.61 | 39.58 | 40.93 | 0 | +1.89(+4.85%) |
Sep 18, 2008 | 37.47 | 39.47 | 37.01 | 39.03 | 3,559,937 | +1.98(+5.35%) |
Sep 17, 2008 | 37.68 | 38.48 | 36.63 | 37.05 | 1,998,510 | -1.19(-3.10%) |
Sep 16, 2008 | 36.10 | 38.26 | 35.55 | 38.24 | 2,001,453 | +2.01(+5.54%) |
Sep 15, 2008 | 36.71 | 38.00 | 36.13 | 36.23 | 1,476,248 | -1.53(-4.06%) |
Sep 12, 2008 | 36.78 | 38.13 | 36.72 | 37.76 | 1,058,281 | +0.63(+1.69%) |
Sep 11, 2008 | 36.16 | 37.26 | 35.45 | 37.14 | 1,158,933 | +0.37(+1.01%) |
Sep 10, 2008 | 37.30 | 37.40 | 35.85 | 36.77 | 1,153,614 | -0.06(-0.16%) |
Sep 09, 2008 | 37.99 | 38.19 | 36.82 | 36.82 | 1,415,719 | -1.19(-3.12%) |
Sep 08, 2008 | 38.37 | 38.38 | 36.67 | 38.01 | 1,902,277 | +0.82(+2.19%) |
Sep 05, 2008 | 35.49 | 37.20 | 35.23 | 37.20 | 0 | +1.32(+3.69%) |
Sep 04, 2008 | 36.86 | 37.02 | 35.87 | 35.87 | 681,698 | -1.17(-3.15%) |
Sep 03, 2008 | 36.55 | 37.28 | 36.21 | 37.04 | 863,776 | +0.36(+0.98%) |
Sep 02, 2008 | 37.34 | 37.34 | 36.20 | 36.68 | 1,007,655 | +0.37(+1.01%) |
Aug 29, 2008 | 36.12 | 36.54 | 35.89 | 36.31 | 0 | -0.20(-0.55%) |
Aug 28, 2008 | 35.56 | 36.52 | 35.26 | 36.52 | 548,470 | +1.08(+3.04%) |
Aug 27, 2008 | 35.41 | 35.76 | 34.99 | 35.44 | 423,427 | -0.07(-0.18%) |
Aug 26, 2008 | 35.41 | 35.61 | 34.81 | 35.51 | 565,388 | +0.21(+0.59%) |
Aug 25, 2008 | 35.32 | 35.75 | 35.20 | 35.30 | 948,402 | -0.38(-1.08%) |
Aug 22, 2008 | 35.09 | 35.90 | 34.72 | 35.68 | 0 | +0.86(+2.47%) |
Aug 21, 2008 | 34.52 | 34.92 | 34.17 | 34.82 | 575,319 | -0.01(-0.04%) |
Aug 20, 2008 | 35.19 | 35.19 | 33.96 | 34.83 | 663,826 | -0.13(-0.37%) |
Aug 19, 2008 | 35.40 | 35.68 | 34.61 | 34.96 | 813,186 | -0.83(-2.33%) |
Aug 18, 2008 | 36.53 | 36.63 | 35.55 | 35.80 | 684,637 | -0.65(-1.79%) |
Aug 15, 2008 | 36.60 | 37.39 | 35.92 | 36.45 | 0 | +0.39(+1.09%) |
Aug 14, 2008 | 35.02 | 36.09 | 34.98 | 36.06 | 1,094,351 | +0.96(+2.73%) |
Aug 13, 2008 | 36.08 | 36.16 | 34.75 | 35.10 | 1,213,419 | -1.10(-3.04%) |
Aug 12, 2008 | 37.54 | 37.70 | 36.00 | 36.20 | 853,752 | -1.57(-4.14%) |
Aug 11, 2008 | 36.37 | 37.95 | 35.99 | 37.77 | 1,225,365 | +1.59(+4.40%) |
Aug 08, 2008 | 35.00 | 36.42 | 34.93 | 36.18 | 750,973 | +1.18(+3.37%) |
Aug 07, 2008 | 36.13 | 36.91 | 34.86 | 35.00 | 1,113,589 | -1.79(-4.86%) |
Aug 06, 2008 | 35.78 | 36.90 | 34.87 | 36.78 | 1,639,591 | +0.85(+2.38%) |
Aug 05, 2008 | 34.79 | 35.93 | 34.46 | 35.93 | 1,243,879 | +1.51(+4.40%) |
Aug 04, 2008 | 34.04 | 34.80 | 33.61 | 34.42 | 978,906 | +0.07(+0.21%) |