Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.84 | 32.86 | 30.72 | 31.99 | 696,433 | +0.72(+2.30%) |
Oct 30, 2008 | 31.16 | 31.67 | 30.45 | 31.27 | 358,653 | +0.81(+2.65%) |
Oct 29, 2008 | 29.06 | 31.30 | 28.35 | 30.46 | 854,120 | +1.72(+6.00%) |
Oct 28, 2008 | 27.65 | 28.85 | 27.09 | 28.74 | 662,100 | +1.76(+6.54%) |
Oct 27, 2008 | 27.69 | 28.57 | 26.94 | 26.97 | 460,590 | -1.07(-3.82%) |
Oct 24, 2008 | 26.52 | 29.07 | 26.42 | 28.04 | 773,177 | -0.29(-1.03%) |
Oct 23, 2008 | 28.76 | 29.40 | 27.32 | 28.33 | 719,682 | -0.44(-1.54%) |
Oct 22, 2008 | 28.81 | 29.48 | 28.33 | 28.78 | 685,921 | -0.30(-1.05%) |
Oct 21, 2008 | 29.17 | 30.14 | 29.05 | 29.08 | 369,507 | -0.71(-2.37%) |
Oct 20, 2008 | 28.97 | 29.88 | 28.70 | 29.79 | 411,099 | +1.36(+4.79%) |
Oct 17, 2008 | 28.41 | 30.51 | 27.55 | 28.43 | 614,011 | -0.98(-3.32%) |
Oct 16, 2008 | 29.13 | 29.98 | 27.66 | 29.40 | 755,530 | +0.59(+2.04%) |
Oct 15, 2008 | 30.22 | 30.82 | 28.68 | 28.81 | 800,955 | -1.72(-5.63%) |
Oct 14, 2008 | 31.30 | 31.99 | 30.20 | 30.53 | 666,087 | -0.02(-0.07%) |
Oct 13, 2008 | 30.13 | 31.01 | 30.00 | 30.55 | 763,796 | +1.50(+5.16%) |
Oct 10, 2008 | 28.39 | 29.75 | 27.41 | 29.05 | 807,520 | +0.21(+0.73%) |
Oct 09, 2008 | 30.04 | 31.33 | 28.84 | 28.84 | 560,259 | -0.93(-3.13%) |
Oct 08, 2008 | 29.18 | 31.15 | 28.99 | 29.77 | 578,013 | +0.26(+0.90%) |
Oct 07, 2008 | 31.29 | 32.94 | 29.51 | 29.51 | 603,868 | -2.35(-7.38%) |
Oct 06, 2008 | 31.52 | 32.06 | 30.06 | 31.86 | 593,234 | -0.08(-0.25%) |
Oct 03, 2008 | 33.19 | 33.39 | 31.81 | 31.94 | 684,662 | -0.91(-2.76%) |
Oct 02, 2008 | 33.03 | 33.26 | 32.63 | 32.84 | 838,108 | -0.34(-1.02%) |
Oct 01, 2008 | 32.21 | 33.27 | 31.91 | 33.18 | 377,621 | +0.65(+2.01%) |
Sep 30, 2008 | 32.06 | 32.80 | 31.77 | 32.53 | 621,430 | +0.61(+1.90%) |
Sep 29, 2008 | 32.61 | 32.83 | 30.72 | 31.92 | 445,273 | -1.18(-3.57%) |
Sep 26, 2008 | 32.03 | 33.10 | 31.81 | 33.10 | 520,505 | +0.65(+1.99%) |
Sep 25, 2008 | 32.57 | 32.89 | 32.04 | 32.45 | 265,238 | +0.38(+1.19%) |
Sep 24, 2008 | 31.31 | 32.98 | 31.31 | 32.07 | 600,202 | +0.95(+3.06%) |
Sep 23, 2008 | 31.02 | 31.61 | 30.62 | 31.12 | 335,166 | -0.07(-0.23%) |
Sep 22, 2008 | 31.58 | 32.00 | 30.99 | 31.19 | 431,220 | -0.39(-1.23%) |
Sep 19, 2008 | 31.52 | 31.64 | 30.18 | 31.58 | 1,115,863 | +1.16(+3.80%) |
Sep 18, 2008 | 28.73 | 30.54 | 28.41 | 30.43 | 1,348,700 | +3.82(+14.38%) |
Sep 17, 2008 | 28.76 | 29.01 | 26.60 | 26.60 | 590,271 | -1.50(-5.34%) |
Sep 16, 2008 | 26.60 | 29.07 | 26.46 | 28.10 | 720,722 | +1.33(+4.96%) |
Sep 15, 2008 | 27.74 | 27.94 | 26.73 | 26.77 | 394,886 | -1.43(-5.08%) |
Sep 12, 2008 | 27.70 | 28.48 | 27.70 | 28.21 | 259,401 | +0.31(+1.11%) |
Sep 11, 2008 | 27.74 | 27.99 | 27.26 | 27.90 | 511,242 | -0.05(-0.17%) |
Sep 10, 2008 | 28.23 | 28.41 | 27.67 | 27.94 | 570,150 | +0.00(+0.00%) |
Sep 09, 2008 | 29.86 | 30.33 | 27.86 | 27.94 | 710,153 | -2.05(-6.85%) |
Sep 08, 2008 | 29.99 | 30.42 | 29.40 | 30.00 | 509,813 | +0.55(+1.88%) |
Sep 05, 2008 | 30.14 | 30.22 | 29.41 | 29.44 | 508,037 | -0.68(-2.26%) |
Sep 04, 2008 | 30.32 | 30.56 | 30.10 | 30.12 | 449,627 | -0.26(-0.87%) |
Sep 03, 2008 | 30.37 | 30.88 | 30.34 | 30.39 | 413,368 | -0.01(-0.04%) |
Sep 02, 2008 | 30.51 | 31.10 | 30.34 | 30.40 | 322,791 | +0.20(+0.66%) |
Aug 29, 2008 | 29.90 | 30.33 | 29.81 | 30.20 | 135,806 | +0.10(+0.33%) |
Aug 28, 2008 | 30.06 | 30.27 | 29.67 | 30.10 | 216,664 | +0.11(+0.37%) |
Aug 27, 2008 | 30.02 | 30.25 | 29.63 | 29.99 | 294,415 | -0.06(-0.20%) |
Aug 26, 2008 | 29.89 | 30.36 | 29.73 | 30.05 | 278,266 | +0.07(+0.24%) |
Aug 25, 2008 | 30.04 | 30.25 | 29.46 | 29.98 | 359,961 | -0.27(-0.90%) |
Aug 22, 2008 | 30.32 | 30.68 | 29.91 | 30.25 | 257,006 | +0.09(+0.31%) |
Aug 21, 2008 | 30.22 | 30.39 | 29.97 | 30.16 | 303,820 | -0.30(-0.98%) |
Aug 20, 2008 | 30.70 | 31.33 | 30.18 | 30.45 | 194,487 | -0.07(-0.22%) |
Aug 19, 2008 | 30.64 | 30.64 | 30.08 | 30.52 | 224,108 | -0.32(-1.05%) |
Aug 18, 2008 | 31.49 | 31.85 | 30.48 | 30.84 | 293,631 | -0.66(-2.10%) |
Aug 15, 2008 | 32.72 | 32.72 | 30.80 | 31.50 | 534,762 | -1.07(-3.29%) |
Aug 14, 2008 | 31.75 | 33.03 | 31.75 | 32.57 | 156,884 | +0.54(+1.69%) |
Aug 13, 2008 | 31.58 | 32.37 | 31.31 | 32.03 | 236,083 | +0.44(+1.38%) |
Aug 12, 2008 | 31.45 | 31.89 | 31.38 | 31.60 | 253,503 | -0.38(-1.18%) |
Aug 11, 2008 | 31.28 | 32.36 | 31.28 | 31.97 | 197,536 | +0.65(+2.09%) |
Aug 08, 2008 | 30.39 | 31.55 | 30.39 | 31.32 | 205,907 | +0.92(+3.02%) |
Aug 07, 2008 | 30.37 | 31.03 | 29.90 | 30.40 | 786,292 | -0.71(-2.29%) |
Aug 06, 2008 | 30.71 | 31.21 | 30.09 | 31.11 | 302,795 | +0.27(+0.88%) |
Aug 05, 2008 | 30.90 | 30.90 | 30.06 | 30.84 | 344,334 | +0.15(+0.49%) |
Aug 04, 2008 | 31.86 | 31.86 | 30.32 | 30.69 | 468,739 | -1.61(-4.97%) |