Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.77 | 20.80 | 18.34 | 20.65 | 0 | +1.88(+10.01%) |
Oct 30, 2008 | 20.54 | 20.54 | 16.50 | 18.77 | 40,253,556 | -3.41(-15.37%) |
Oct 29, 2008 | 22.67 | 23.35 | 21.49 | 22.18 | 8,123,749 | -0.29(-1.30%) |
Oct 28, 2008 | 20.22 | 22.47 | 19.63 | 22.47 | 8,992,116 | +2.69(+13.62%) |
Oct 27, 2008 | 19.96 | 20.55 | 19.61 | 19.77 | 7,066,377 | -0.53(-2.62%) |
Oct 24, 2008 | 20.25 | 20.78 | 19.78 | 20.30 | 7,730,553 | -1.46(-6.69%) |
Oct 23, 2008 | 22.74 | 22.88 | 20.86 | 21.76 | 7,497,027 | -0.87(-3.86%) |
Oct 22, 2008 | 24.50 | 24.87 | 22.03 | 22.63 | 7,226,929 | -2.32(-9.30%) |
Oct 21, 2008 | 25.30 | 25.59 | 24.30 | 24.95 | 6,639,373 | -0.71(-2.75%) |
Oct 20, 2008 | 24.53 | 25.66 | 24.07 | 25.66 | 5,144,533 | +1.59(+6.60%) |
Oct 17, 2008 | 24.07 | 24.88 | 23.44 | 24.07 | 0 | -0.37(-1.53%) |
Oct 16, 2008 | 24.62 | 25.31 | 23.26 | 24.45 | 8,274,539 | -0.23(-0.94%) |
Oct 15, 2008 | 26.19 | 26.19 | 24.53 | 24.68 | 6,013,034 | -1.49(-5.69%) |
Oct 14, 2008 | 27.80 | 27.85 | 25.41 | 26.17 | 5,934,566 | -0.81(-3.02%) |
Oct 13, 2008 | 25.48 | 27.58 | 24.74 | 26.98 | 7,185,404 | +2.61(+10.71%) |
Oct 10, 2008 | 24.19 | 25.53 | 22.87 | 24.37 | 10,827,682 | -1.39(-5.39%) |
Oct 09, 2008 | 27.69 | 27.75 | 25.76 | 25.76 | 5,941,395 | -1.73(-6.29%) |
Oct 08, 2008 | 28.65 | 29.35 | 27.39 | 27.49 | 9,845,469 | -1.69(-5.79%) |
Oct 07, 2008 | 31.50 | 31.70 | 28.95 | 29.18 | 6,812,025 | -1.86(-6.00%) |
Oct 06, 2008 | 31.70 | 32.04 | 30.07 | 31.04 | 7,136,506 | -0.94(-2.94%) |
Oct 03, 2008 | 33.25 | 33.62 | 31.84 | 31.98 | 0 | -0.99(-3.00%) |
Oct 02, 2008 | 34.02 | 34.42 | 32.83 | 32.97 | 3,979,069 | -1.31(-3.83%) |
Oct 01, 2008 | 34.55 | 34.59 | 33.82 | 34.28 | 2,636,379 | -0.28(-0.82%) |
Sep 30, 2008 | 33.51 | 34.61 | 33.26 | 34.56 | 4,521,641 | +1.60(+4.84%) |
Sep 29, 2008 | 34.36 | 34.66 | 32.86 | 32.97 | 6,030,588 | -1.69(-4.87%) |
Sep 26, 2008 | 34.27 | 34.96 | 33.97 | 34.66 | 0 | -0.09(-0.26%) |
Sep 25, 2008 | 34.02 | 35.00 | 34.00 | 34.75 | 3,418,021 | +0.87(+2.58%) |
Sep 24, 2008 | 33.49 | 34.37 | 33.37 | 33.87 | 3,373,448 | +0.27(+0.79%) |
Sep 23, 2008 | 33.48 | 34.23 | 32.86 | 33.61 | 4,069,588 | +0.22(+0.65%) |
Sep 22, 2008 | 33.83 | 34.49 | 33.20 | 33.39 | 4,193,854 | -0.30(-0.89%) |
Sep 19, 2008 | 34.08 | 34.93 | 32.43 | 33.69 | 0 | +0.23(+0.70%) |
Sep 18, 2008 | 33.16 | 33.75 | 32.43 | 33.46 | 6,460,038 | +0.62(+1.87%) |
Sep 17, 2008 | 33.72 | 33.72 | 32.47 | 32.84 | 8,119,987 | -1.33(-3.89%) |
Sep 16, 2008 | 34.63 | 34.90 | 32.93 | 34.17 | 6,322,552 | -0.96(-2.72%) |
Sep 15, 2008 | 34.88 | 35.74 | 34.88 | 35.13 | 4,971,522 | -0.42(-1.19%) |
Sep 12, 2008 | 35.80 | 35.87 | 35.32 | 35.55 | 4,030,393 | -0.47(-1.32%) |
Sep 11, 2008 | 35.89 | 36.08 | 35.34 | 36.03 | 4,657,125 | -0.12(-0.32%) |
Sep 10, 2008 | 35.96 | 36.44 | 35.76 | 36.14 | 3,217,091 | +0.33(+0.93%) |
Sep 09, 2008 | 36.63 | 37.18 | 35.81 | 35.81 | 4,250,121 | -0.91(-2.47%) |
Sep 08, 2008 | 36.20 | 36.79 | 35.63 | 36.72 | 3,271,869 | +1.10(+3.08%) |
Sep 05, 2008 | 35.36 | 35.70 | 35.02 | 35.62 | 0 | -0.09(-0.26%) |
Sep 04, 2008 | 36.55 | 36.57 | 35.45 | 35.71 | 4,946,486 | -0.96(-2.61%) |
Sep 03, 2008 | 36.09 | 37.06 | 36.02 | 36.67 | 4,169,231 | +0.65(+1.80%) |
Sep 02, 2008 | 35.93 | 36.42 | 35.93 | 36.02 | 3,187,706 | +0.41(+1.14%) |
Aug 29, 2008 | 36.17 | 36.35 | 35.54 | 35.61 | 0 | -0.59(-1.63%) |
Aug 28, 2008 | 35.74 | 36.26 | 35.56 | 36.20 | 3,635,298 | +0.45(+1.26%) |
Aug 27, 2008 | 35.47 | 35.75 | 35.19 | 35.75 | 2,286,560 | +0.26(+0.73%) |
Aug 26, 2008 | 35.27 | 35.65 | 35.04 | 35.50 | 2,030,824 | +0.18(+0.52%) |
Aug 25, 2008 | 35.87 | 35.87 | 35.05 | 35.31 | 1,557,836 | -0.64(-1.78%) |
Aug 22, 2008 | 35.41 | 36.19 | 35.36 | 35.95 | 2,258,870 | +0.55(+1.55%) |
Aug 21, 2008 | 35.55 | 35.96 | 35.10 | 35.40 | 2,408,136 | -0.52(-1.46%) |
Aug 20, 2008 | 36.06 | 36.27 | 35.57 | 35.93 | 3,002,526 | +0.04(+0.12%) |
Aug 19, 2008 | 35.70 | 36.09 | 35.24 | 35.89 | 3,043,448 | -0.06(-0.16%) |
Aug 18, 2008 | 35.91 | 36.73 | 35.65 | 35.94 | 3,325,815 | +0.03(+0.09%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.47 | 35.91 | 0 | +0.08(+0.23%) |
Aug 14, 2008 | 35.28 | 36.11 | 34.76 | 35.83 | 4,916,575 | +0.50(+1.41%) |
Aug 13, 2008 | 35.49 | 35.82 | 35.00 | 35.33 | 4,179,798 | -0.47(-1.30%) |
Aug 12, 2008 | 35.95 | 36.08 | 35.37 | 35.79 | 4,626,840 | -0.17(-0.49%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.75 | 35.97 | 4,883,785 | -0.91(-2.46%) |
Aug 08, 2008 | 35.90 | 36.89 | 35.89 | 36.88 | 4,885,244 | +1.06(+2.97%) |
Aug 07, 2008 | 35.38 | 36.33 | 35.38 | 35.81 | 5,315,071 | -0.96(-2.62%) |
Aug 06, 2008 | 37.59 | 37.62 | 36.71 | 36.78 | 6,319,826 | -0.85(-2.25%) |
Aug 05, 2008 | 36.33 | 37.70 | 36.29 | 37.62 | 8,239,041 | +1.42(+3.93%) |
Aug 04, 2008 | 35.32 | 36.52 | 35.15 | 36.20 | 5,044,048 | +0.78(+2.21%) |