Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.41 | 30.89 | 30.37 | 30.88 | 8,162,951 | +0.16(+0.52%) |
Nov 26, 2008 | 29.01 | 30.72 | 28.94 | 30.72 | 8,740,418 | +1.08(+3.65%) |
Nov 25, 2008 | 30.00 | 30.05 | 28.80 | 29.64 | 11,545,794 | +0.31(+1.07%) |
Nov 24, 2008 | 28.47 | 29.86 | 28.14 | 29.33 | 10,779,672 | +1.65(+5.95%) |
Nov 21, 2008 | 26.82 | 27.92 | 26.00 | 27.68 | 15,437,898 | +1.27(+4.80%) |
Nov 20, 2008 | 27.77 | 28.53 | 26.14 | 26.41 | 11,703,464 | -1.69(-6.01%) |
Nov 19, 2008 | 29.43 | 29.94 | 27.98 | 28.10 | 12,247,794 | -1.38(-4.67%) |
Nov 18, 2008 | 29.19 | 29.85 | 28.59 | 29.48 | 15,555,128 | -0.05(-0.17%) |
Nov 17, 2008 | 29.71 | 30.37 | 29.29 | 29.53 | 10,445,540 | -0.48(-1.60%) |
Nov 14, 2008 | 30.70 | 31.57 | 30.00 | 30.01 | 8,749,815 | -1.57(-4.97%) |
Nov 13, 2008 | 29.78 | 31.58 | 28.29 | 31.58 | 10,726,212 | +2.09(+7.07%) |
Nov 12, 2008 | 30.41 | 30.97 | 29.48 | 29.50 | 6,657,313 | -1.47(-4.75%) |
Nov 11, 2008 | 31.36 | 31.71 | 30.61 | 30.97 | 9,977,547 | -1.01(-3.17%) |
Nov 10, 2008 | 32.99 | 32.99 | 31.39 | 31.98 | 6,785,295 | -0.20(-0.63%) |
Nov 07, 2008 | 31.73 | 32.23 | 31.41 | 32.18 | 6,201,171 | +0.70(+2.23%) |
Nov 06, 2008 | 32.55 | 32.85 | 31.14 | 31.48 | 6,240,855 | -1.46(-4.43%) |
Nov 05, 2008 | 34.13 | 34.56 | 32.79 | 32.94 | 7,233,759 | -1.62(-4.69%) |
Nov 04, 2008 | 34.29 | 34.64 | 33.76 | 34.56 | 7,012,004 | +1.14(+3.41%) |
Nov 03, 2008 | 33.53 | 33.78 | 33.08 | 33.42 | 8,400,761 | -0.30(-0.90%) |
Oct 31, 2008 | 33.04 | 34.07 | 32.65 | 33.73 | 7,292,788 | +0.76(+2.31%) |
Oct 30, 2008 | 33.18 | 33.36 | 32.18 | 32.97 | 6,667,457 | +1.15(+3.61%) |
Oct 29, 2008 | 31.72 | 33.35 | 31.57 | 31.82 | 12,250,453 | -0.12(-0.37%) |
Oct 28, 2008 | 29.94 | 32.05 | 28.97 | 31.94 | 9,941,771 | +2.77(+9.50%) |
Oct 27, 2008 | 29.18 | 30.57 | 28.97 | 29.17 | 6,129,454 | -1.06(-3.49%) |
Oct 24, 2008 | 29.13 | 30.73 | 28.37 | 30.22 | 7,248,374 | -1.02(-3.27%) |
Oct 23, 2008 | 31.25 | 31.78 | 29.51 | 31.25 | 9,205,704 | +0.14(+0.46%) |
Oct 22, 2008 | 32.18 | 32.28 | 30.33 | 31.10 | 6,380,728 | -1.83(-5.56%) |
Oct 21, 2008 | 33.57 | 34.12 | 32.88 | 32.93 | 5,717,377 | -1.12(-3.30%) |
Oct 20, 2008 | 33.11 | 34.17 | 32.73 | 34.06 | 5,437,316 | +1.45(+4.45%) |
Oct 17, 2008 | 31.91 | 34.13 | 31.59 | 32.60 | 6,280,009 | +0.28(+0.86%) |
Oct 16, 2008 | 31.50 | 32.72 | 29.91 | 32.33 | 7,232,633 | +0.95(+3.01%) |
Oct 15, 2008 | 33.56 | 34.34 | 31.27 | 31.38 | 5,904,831 | -2.96(-8.63%) |
Oct 14, 2008 | 36.24 | 37.99 | 33.70 | 34.34 | 10,403,626 | -1.10(-3.10%) |
Oct 13, 2008 | 33.53 | 35.52 | 32.87 | 35.44 | 7,974,428 | +3.88(+12.31%) |
Oct 10, 2008 | 30.81 | 32.93 | 29.56 | 31.56 | 10,087,532 | -0.90(-2.76%) |
Oct 09, 2008 | 34.44 | 35.04 | 32.00 | 32.45 | 7,835,135 | -1.47(-4.33%) |
Oct 08, 2008 | 33.36 | 35.37 | 33.24 | 33.92 | 7,672,045 | -0.08(-0.25%) |
Oct 07, 2008 | 36.76 | 36.78 | 34.01 | 34.01 | 6,819,896 | -2.33(-6.41%) |
Oct 06, 2008 | 36.80 | 36.93 | 34.39 | 36.34 | 7,786,485 | -1.53(-4.04%) |
Oct 03, 2008 | 38.84 | 39.57 | 37.72 | 37.87 | 7,554,263 | -0.53(-1.39%) |
Oct 02, 2008 | 39.78 | 40.12 | 38.06 | 38.40 | 4,406,714 | -1.72(-4.29%) |
Oct 01, 2008 | 40.26 | 40.48 | 39.65 | 40.12 | 4,981,556 | -0.88(-2.14%) |
Sep 30, 2008 | 40.15 | 41.00 | 39.48 | 41.00 | 3,423,056 | +1.55(+3.92%) |
Sep 29, 2008 | 41.72 | 41.72 | 38.69 | 39.45 | 6,950,186 | -3.11(-7.30%) |
Sep 26, 2008 | 41.80 | 42.56 | 41.56 | 42.56 | 0 | -0.02(-0.04%) |
Sep 25, 2008 | 42.32 | 42.74 | 41.85 | 42.58 | 3,279,344 | +0.51(+1.20%) |
Sep 24, 2008 | 42.19 | 42.33 | 41.46 | 42.07 | 4,116,491 | -0.05(-0.12%) |
Sep 23, 2008 | 42.51 | 43.03 | 41.83 | 42.12 | 4,440,378 | -0.49(-1.15%) |
Sep 22, 2008 | 43.91 | 44.21 | 42.36 | 42.61 | 4,454,096 | -1.11(-2.53%) |
Sep 19, 2008 | 44.07 | 57.87 | 0.1773 | 43.72 | 0 | +1.12(+2.64%) |
Sep 18, 2008 | 41.80 | 42.85 | 40.59 | 42.59 | 7,474,497 | +1.31(+3.17%) |
Sep 17, 2008 | 42.55 | 42.74 | 41.25 | 41.29 | 6,299,159 | -1.83(-4.25%) |
Sep 16, 2008 | 41.98 | 43.83 | 41.10 | 43.12 | 7,873,854 | +0.33(+0.77%) |
Sep 15, 2008 | 43.31 | 43.98 | 42.75 | 42.79 | 4,627,393 | -1.61(-3.63%) |
Sep 12, 2008 | 43.92 | 44.45 | 43.66 | 44.40 | 2,693,510 | +0.26(+0.59%) |
Sep 11, 2008 | 42.97 | 44.20 | 42.87 | 44.14 | 3,344,178 | +0.71(+1.63%) |
Sep 10, 2008 | 43.35 | 43.77 | 43.07 | 43.43 | 3,236,202 | +0.43(+1.00%) |
Sep 09, 2008 | 44.52 | 44.79 | 42.87 | 43.00 | 3,557,826 | -1.41(-3.18%) |
Sep 08, 2008 | 45.60 | 45.60 | 43.74 | 44.41 | 4,010,136 | +0.42(+0.96%) |
Sep 05, 2008 | 43.60 | 44.05 | 43.15 | 43.99 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 44.84 | 44.90 | 43.83 | 43.98 | 3,914,587 | -1.17(-2.60%) |
Sep 03, 2008 | 45.55 | 45.62 | 44.85 | 45.15 | 2,594,767 | -0.42(-0.93%) |