Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.23 | 27.28 | 26.01 | 26.39 | 39,086,632 | -1.01(-3.68%) |
Oct 30, 2008 | 27.18 | 27.56 | 26.27 | 27.40 | 31,493,584 | +1.24(+4.75%) |
Oct 29, 2008 | 26.57 | 27.65 | 25.69 | 26.16 | 37,468,816 | -0.68(-2.54%) |
Oct 28, 2008 | 24.35 | 26.94 | 23.54 | 26.84 | 40,678,068 | +3.40(+14.51%) |
Oct 27, 2008 | 23.62 | 24.95 | 23.35 | 23.44 | 28,082,234 | -0.70(-2.89%) |
Oct 24, 2008 | 22.25 | 24.73 | 22.22 | 24.14 | 37,735,964 | -0.19(-0.79%) |
Oct 23, 2008 | 24.34 | 25.37 | 23.01 | 24.33 | 44,868,640 | -0.26(-1.04%) |
Oct 22, 2008 | 25.43 | 26.19 | 24.01 | 24.59 | 43,961,816 | -0.68(-2.70%) |
Oct 21, 2008 | 27.14 | 27.25 | 25.08 | 25.27 | 46,874,784 | -2.52(-9.08%) |
Oct 20, 2008 | 27.63 | 27.94 | 25.87 | 27.79 | 39,614,024 | +0.37(+1.36%) |
Oct 17, 2008 | 25.99 | 28.16 | 25.97 | 27.42 | 49,121,120 | +0.59(+2.21%) |
Oct 16, 2008 | 25.79 | 26.99 | 24.63 | 26.83 | 54,269,480 | +1.78(+7.11%) |
Oct 15, 2008 | 27.32 | 27.63 | 24.92 | 25.05 | 44,668,832 | -2.77(-9.95%) |
Oct 14, 2008 | 29.58 | 29.73 | 27.16 | 27.81 | 41,840,120 | -1.37(-4.68%) |
Oct 13, 2008 | 27.96 | 29.31 | 26.57 | 29.18 | 42,432,160 | +2.29(+8.52%) |
Oct 10, 2008 | 26.88 | 29.28 | 24.85 | 26.89 | 68,593,544 | -0.48(-1.76%) |
Oct 09, 2008 | 28.90 | 29.72 | 26.92 | 27.37 | 49,340,424 | -0.96(-3.38%) |
Oct 08, 2008 | 26.59 | 29.76 | 26.43 | 28.33 | 58,268,332 | +1.30(+4.82%) |
Oct 07, 2008 | 27.98 | 29.01 | 26.86 | 27.03 | 47,409,660 | -0.72(-2.61%) |
Oct 06, 2008 | 27.46 | 28.12 | 26.03 | 27.75 | 50,287,796 | -0.44(-1.57%) |
Oct 03, 2008 | 27.99 | 29.83 | 27.94 | 28.19 | 43,455,924 | +0.21(+0.74%) |
Oct 02, 2008 | 28.43 | 28.66 | 27.29 | 27.99 | 39,898,708 | -0.66(-2.29%) |
Oct 01, 2008 | 29.52 | 29.52 | 27.94 | 28.64 | 31,324,870 | -1.00(-3.37%) |
Sep 30, 2008 | 28.32 | 29.78 | 28.09 | 29.64 | 43,096,276 | +2.13(+7.75%) |
Sep 29, 2008 | 31.04 | 31.44 | 21.30 | 27.51 | 73,766,480 | -4.11(-13.00%) |
Sep 26, 2008 | 31.38 | 31.90 | 30.93 | 31.62 | 30,652,724 | -0.48(-1.50%) |
Sep 25, 2008 | 31.68 | 32.58 | 31.27 | 32.10 | 24,307,634 | +0.86(+2.76%) |
Sep 24, 2008 | 31.81 | 32.05 | 30.71 | 31.24 | 27,673,184 | -0.43(-1.35%) |
Sep 23, 2008 | 31.94 | 32.82 | 31.34 | 31.67 | 30,228,088 | -0.03(-0.11%) |
Sep 22, 2008 | 33.39 | 33.62 | 31.55 | 31.70 | 26,825,964 | -1.92(-5.70%) |
Sep 19, 2008 | 33.63 | 33.97 | 26.09 | 33.62 | 54,715,296 | +1.41(+4.37%) |
Sep 18, 2008 | 31.73 | 32.77 | 30.48 | 32.22 | 56,654,656 | +1.21(+3.92%) |
Sep 17, 2008 | 32.30 | 32.61 | 31.00 | 31.00 | 43,660,584 | -2.06(-6.22%) |
Sep 16, 2008 | 32.11 | 33.59 | 31.39 | 33.06 | 45,331,968 | +0.76(+2.35%) |
Sep 15, 2008 | 32.10 | 33.31 | 31.99 | 32.30 | 29,361,670 | -0.76(-2.30%) |
Sep 12, 2008 | 33.39 | 33.80 | 32.77 | 33.06 | 28,286,522 | -0.81(-2.38%) |
Sep 11, 2008 | 32.07 | 33.97 | 32.02 | 33.86 | 38,454,724 | +1.63(+5.05%) |
Sep 10, 2008 | 32.11 | 32.74 | 31.90 | 32.24 | 38,159,128 | +0.77(+2.46%) |
Sep 09, 2008 | 32.02 | 32.32 | 31.37 | 31.46 | 40,114,324 | -0.46(-1.45%) |
Sep 08, 2008 | 33.32 | 33.51 | 31.79 | 31.93 | 47,595,660 | -0.96(-2.92%) |
Sep 05, 2008 | 32.82 | 33.42 | 32.24 | 32.88 | 38,200,280 | -0.60(-1.79%) |
Sep 04, 2008 | 33.83 | 34.55 | 33.46 | 33.48 | 44,900,816 | -0.50(-1.46%) |
Sep 03, 2008 | 35.05 | 35.05 | 33.53 | 33.98 | 43,338,892 | -1.32(-3.73%) |
Sep 02, 2008 | 36.77 | 36.93 | 35.11 | 35.30 | 29,074,702 | -1.02(-2.81%) |
Aug 29, 2008 | 36.68 | 36.97 | 36.02 | 36.32 | 21,037,358 | -0.91(-2.45%) |
Aug 28, 2008 | 37.51 | 37.59 | 37.15 | 37.23 | 13,976,603 | -0.08(-0.20%) |
Aug 27, 2008 | 36.93 | 37.76 | 36.57 | 37.31 | 16,300,937 | +0.40(+1.08%) |
Aug 26, 2008 | 37.23 | 37.60 | 36.49 | 36.91 | 16,812,838 | -0.26(-0.71%) |
Aug 25, 2008 | 37.84 | 37.98 | 37.05 | 37.17 | 17,066,058 | -1.06(-2.76%) |
Aug 22, 2008 | 38.03 | 38.47 | 37.52 | 38.22 | 11,674,517 | +0.48(+1.28%) |
Aug 21, 2008 | 37.91 | 38.01 | 37.33 | 37.74 | 19,044,464 | -0.17(-0.44%) |
Aug 20, 2008 | 37.98 | 38.35 | 37.61 | 37.91 | 24,483,564 | +0.11(+0.29%) |
Aug 19, 2008 | 38.00 | 38.52 | 37.53 | 37.80 | 15,883,483 | -0.38(-0.99%) |
Aug 18, 2008 | 38.93 | 39.13 | 37.95 | 38.18 | 17,678,194 | -0.71(-1.83%) |
Aug 15, 2008 | 38.99 | 39.24 | 38.20 | 38.89 | 27,421,062 | +0.01(+0.04%) |
Aug 14, 2008 | 37.98 | 38.98 | 37.95 | 38.87 | 23,565,822 | +0.66(+1.73%) |
Aug 13, 2008 | 37.29 | 38.64 | 37.18 | 38.21 | 25,207,538 | +0.81(+2.18%) |
Aug 12, 2008 | 37.58 | 37.81 | 37.12 | 37.40 | 21,146,190 | -0.14(-0.39%) |
Aug 11, 2008 | 38.55 | 38.63 | 37.16 | 37.54 | 30,312,002 | -0.99(-2.58%) |
Aug 08, 2008 | 37.52 | 38.63 | 37.40 | 38.53 | 37,755,476 | +0.33(+0.87%) |
Aug 07, 2008 | 38.14 | 38.55 | 37.73 | 38.20 | 21,232,768 | -0.12(-0.32%) |
Aug 06, 2008 | 38.15 | 38.56 | 37.80 | 38.33 | 21,298,766 | -0.12(-0.31%) |
Aug 05, 2008 | 36.92 | 38.46 | 36.80 | 38.44 | 34,470,244 | +1.97(+5.41%) |
Aug 04, 2008 | 37.55 | 37.59 | 36.18 | 36.47 | 38,169,504 | -1.79(-4.69%) |