Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.51 | 26.84 | 22.45 | 26.56 | 12,540,134 | -0.08(-0.30%) |
Oct 30, 2008 | 28.44 | 28.72 | 25.79 | 26.64 | 5,351,686 | -0.66(-2.40%) |
Oct 29, 2008 | 28.69 | 28.78 | 26.76 | 27.30 | 4,090,871 | -1.36(-4.73%) |
Oct 28, 2008 | 28.93 | 29.07 | 25.37 | 28.65 | 6,004,500 | +1.01(+3.64%) |
Oct 27, 2008 | 31.67 | 32.31 | 27.61 | 27.65 | 6,841,433 | -4.91(-15.08%) |
Oct 24, 2008 | 29.91 | 32.60 | 29.36 | 32.55 | 3,190,311 | +0.46(+1.43%) |
Oct 23, 2008 | 30.81 | 32.79 | 30.25 | 32.10 | 2,827,695 | +1.34(+4.35%) |
Oct 22, 2008 | 31.06 | 32.33 | 30.01 | 30.76 | 3,499,573 | -2.92(-8.66%) |
Oct 21, 2008 | 33.73 | 34.92 | 33.25 | 33.68 | 1,606,368 | -0.46(-1.34%) |
Oct 20, 2008 | 32.81 | 34.16 | 32.04 | 34.13 | 1,716,464 | +2.00(+6.23%) |
Oct 17, 2008 | 31.61 | 33.60 | 30.85 | 32.13 | 2,570,399 | -0.02(-0.06%) |
Oct 16, 2008 | 32.58 | 33.61 | 29.02 | 32.15 | 2,974,609 | +0.13(+0.42%) |
Oct 15, 2008 | 34.31 | 34.68 | 32.01 | 32.02 | 2,190,763 | -2.77(-7.97%) |
Oct 14, 2008 | 33.22 | 34.92 | 32.71 | 34.79 | 4,027,905 | +2.76(+8.60%) |
Oct 13, 2008 | 28.98 | 32.03 | 28.98 | 32.03 | 2,548,545 | +3.88(+13.77%) |
Oct 10, 2008 | 27.85 | 30.03 | 26.04 | 28.16 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.24 | 32.64 | 28.82 | 29.03 | 4,198,091 | -3.37(-10.42%) |
Oct 08, 2008 | 31.14 | 32.99 | 30.59 | 32.40 | 2,342,763 | +0.92(+2.91%) |
Oct 07, 2008 | 32.77 | 34.11 | 29.96 | 31.49 | 3,216,567 | -1.04(-3.20%) |
Oct 06, 2008 | 35.21 | 35.21 | 30.62 | 32.53 | 2,318,277 | -2.76(-7.81%) |
Oct 03, 2008 | 36.18 | 36.58 | 35.13 | 35.28 | 0 | -0.22(-0.61%) |
Oct 02, 2008 | 37.43 | 37.43 | 35.36 | 35.50 | 1,421,111 | -1.53(-4.14%) |
Oct 01, 2008 | 36.50 | 37.52 | 35.86 | 37.03 | 1,425,392 | +0.05(+0.15%) |
Sep 30, 2008 | 36.67 | 37.81 | 35.38 | 36.98 | 2,510,921 | +0.45(+1.23%) |
Sep 29, 2008 | 38.32 | 38.52 | 35.74 | 36.53 | 1,839,411 | -1.80(-4.68%) |
Sep 26, 2008 | 37.25 | 39.33 | 36.70 | 38.33 | 0 | +0.66(+1.76%) |
Sep 25, 2008 | 37.38 | 37.84 | 36.25 | 37.66 | 1,654,127 | +0.85(+2.32%) |
Sep 24, 2008 | 36.84 | 37.73 | 36.21 | 36.81 | 1,034,850 | -0.35(-0.94%) |
Sep 23, 2008 | 37.68 | 38.15 | 36.59 | 37.16 | 1,144,160 | +0.02(+0.05%) |
Sep 22, 2008 | 39.72 | 39.72 | 36.88 | 37.14 | 1,915,149 | -1.68(-4.32%) |
Sep 19, 2008 | 42.09 | 42.40 | 38.07 | 38.82 | 0 | +0.91(+2.39%) |
Sep 18, 2008 | 38.17 | 38.76 | 35.14 | 37.91 | 5,211,106 | -0.11(-0.28%) |
Sep 17, 2008 | 39.59 | 40.37 | 37.94 | 38.02 | 3,106,185 | -2.32(-5.76%) |
Sep 16, 2008 | 40.34 | 40.82 | 38.73 | 40.35 | 3,527,804 | -0.72(-1.75%) |
Sep 15, 2008 | 42.39 | 42.39 | 40.94 | 41.06 | 2,772,500 | -1.77(-4.13%) |
Sep 12, 2008 | 42.89 | 43.59 | 41.97 | 42.83 | 2,186,861 | -0.64(-1.47%) |
Sep 11, 2008 | 40.50 | 43.47 | 40.19 | 43.47 | 4,020,307 | +2.43(+5.93%) |
Sep 10, 2008 | 39.25 | 41.97 | 39.13 | 41.04 | 3,980,216 | +1.60(+4.05%) |
Sep 09, 2008 | 40.37 | 41.45 | 39.26 | 39.44 | 3,168,612 | -0.83(-2.05%) |
Sep 08, 2008 | 39.94 | 40.35 | 39.16 | 40.26 | 2,096,232 | +1.35(+3.46%) |
Sep 05, 2008 | 38.96 | 39.01 | 37.81 | 38.92 | 0 | -0.16(-0.41%) |
Sep 04, 2008 | 40.62 | 40.88 | 38.84 | 39.08 | 2,706,774 | -1.87(-4.56%) |
Sep 03, 2008 | 40.79 | 41.17 | 39.97 | 40.95 | 1,639,706 | +0.16(+0.40%) |
Sep 02, 2008 | 42.00 | 43.00 | 40.53 | 40.79 | 2,540,372 | -0.86(-2.07%) |
Aug 29, 2008 | 41.16 | 42.19 | 41.05 | 41.65 | 0 | +0.31(+0.74%) |
Aug 28, 2008 | 41.05 | 41.72 | 40.82 | 41.34 | 1,477,715 | +0.33(+0.81%) |
Aug 27, 2008 | 40.57 | 41.67 | 39.84 | 41.01 | 1,780,989 | +0.04(+0.09%) |
Aug 26, 2008 | 41.12 | 41.58 | 40.52 | 40.97 | 1,626,684 | -0.04(-0.09%) |
Aug 25, 2008 | 42.75 | 42.75 | 40.84 | 41.01 | 2,067,725 | -1.84(-4.29%) |
Aug 22, 2008 | 42.69 | 43.15 | 42.23 | 42.85 | 0 | +0.35(+0.82%) |
Aug 21, 2008 | 41.60 | 42.72 | 41.51 | 42.50 | 2,378,827 | +0.56(+1.33%) |
Aug 20, 2008 | 42.57 | 42.86 | 41.34 | 41.94 | 2,192,123 | -0.47(-1.10%) |
Aug 19, 2008 | 43.90 | 44.51 | 41.91 | 42.41 | 3,207,515 | -1.47(-3.35%) |
Aug 18, 2008 | 45.09 | 45.48 | 43.57 | 43.88 | 2,527,441 | -1.00(-2.22%) |
Aug 15, 2008 | 44.03 | 45.09 | 44.03 | 44.88 | 0 | +0.90(+2.04%) |
Aug 14, 2008 | 43.59 | 44.19 | 43.15 | 43.98 | 2,799,115 | +0.32(+0.74%) |
Aug 13, 2008 | 44.02 | 44.49 | 43.40 | 43.66 | 2,181,801 | -1.11(-2.49%) |
Aug 12, 2008 | 45.00 | 46.13 | 43.98 | 44.77 | 3,260,053 | -0.13(-0.30%) |
Aug 11, 2008 | 44.10 | 44.93 | 43.31 | 44.91 | 2,209,707 | +0.85(+1.94%) |
Aug 08, 2008 | 42.95 | 44.44 | 42.79 | 44.05 | 2,830,218 | +1.30(+3.04%) |
Aug 07, 2008 | 43.94 | 44.11 | 42.52 | 42.75 | 2,542,751 | -1.05(-2.40%) |
Aug 06, 2008 | 43.80 | 43.98 | 43.14 | 43.80 | 3,175,761 | -0.18(-0.41%) |
Aug 05, 2008 | 41.76 | 44.11 | 41.40 | 43.98 | 4,478,210 | +1.97(+4.68%) |
Aug 04, 2008 | 42.19 | 42.98 | 40.99 | 42.02 | 9,292,746 | +1.95(+4.86%) |