Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.57 | 31.57 | 29.50 | 30.89 | 1,349,093 | +0.79(+2.62%) |
Oct 30, 2008 | 29.50 | 30.13 | 29.09 | 30.10 | 2,169,796 | +1.41(+4.91%) |
Oct 29, 2008 | 28.84 | 29.63 | 27.52 | 28.69 | 1,582,799 | +0.07(+0.24%) |
Oct 28, 2008 | 27.96 | 28.78 | 26.19 | 28.62 | 1,907,781 | +1.64(+6.08%) |
Oct 27, 2008 | 28.89 | 29.23 | 26.83 | 26.98 | 1,558,124 | -1.35(-4.77%) |
Oct 24, 2008 | 25.49 | 29.00 | 25.10 | 28.33 | 5,247,618 | +0.41(+1.47%) |
Oct 23, 2008 | 28.88 | 29.80 | 26.25 | 27.92 | 4,020,712 | -1.63(-5.52%) |
Oct 22, 2008 | 28.69 | 30.98 | 28.05 | 29.55 | 2,811,767 | +0.54(+1.86%) |
Oct 21, 2008 | 29.34 | 30.15 | 28.31 | 29.01 | 1,577,667 | -0.62(-2.09%) |
Oct 20, 2008 | 26.76 | 30.11 | 26.75 | 29.63 | 2,109,380 | +2.55(+9.42%) |
Oct 17, 2008 | 27.37 | 28.52 | 26.61 | 27.08 | 1,470,223 | -0.97(-3.46%) |
Oct 16, 2008 | 25.69 | 28.37 | 24.64 | 28.05 | 2,121,025 | +2.45(+9.57%) |
Oct 15, 2008 | 27.23 | 27.77 | 25.60 | 25.60 | 1,910,406 | -1.60(-5.88%) |
Oct 14, 2008 | 28.41 | 29.34 | 26.90 | 27.20 | 1,167,292 | -0.79(-2.82%) |
Oct 13, 2008 | 25.98 | 28.20 | 25.86 | 27.99 | 1,340,128 | +2.95(+11.78%) |
Oct 10, 2008 | 23.77 | 25.99 | 22.63 | 25.04 | 2,753,335 | +0.14(+0.56%) |
Oct 09, 2008 | 24.57 | 26.28 | 24.07 | 24.90 | 1,821,567 | +1.14(+4.80%) |
Oct 08, 2008 | 21.65 | 24.52 | 21.24 | 23.76 | 2,927,776 | +2.17(+10.05%) |
Oct 07, 2008 | 25.30 | 26.01 | 21.53 | 21.59 | 2,079,785 | -3.45(-13.78%) |
Oct 06, 2008 | 24.92 | 25.15 | 22.57 | 25.04 | 1,908,368 | -0.38(-1.49%) |
Oct 03, 2008 | 25.82 | 26.65 | 25.28 | 25.42 | 1,486,976 | -0.22(-0.86%) |
Oct 02, 2008 | 29.09 | 29.13 | 25.22 | 25.64 | 2,120,096 | -3.48(-11.95%) |
Oct 01, 2008 | 30.14 | 30.68 | 28.87 | 29.12 | 1,169,497 | -1.10(-3.64%) |
Sep 30, 2008 | 30.20 | 30.50 | 29.00 | 30.22 | 950,116 | +0.48(+1.61%) |
Sep 29, 2008 | 31.06 | 31.06 | 29.10 | 29.74 | 948,356 | -1.68(-5.35%) |
Sep 26, 2008 | 29.82 | 31.64 | 29.57 | 31.42 | 914,442 | +1.04(+3.42%) |
Sep 25, 2008 | 29.94 | 30.72 | 29.75 | 30.38 | 800,115 | +0.64(+2.15%) |
Sep 24, 2008 | 29.72 | 30.06 | 28.82 | 29.74 | 835,302 | +0.11(+0.37%) |
Sep 23, 2008 | 29.27 | 30.50 | 29.00 | 29.63 | 871,147 | +0.45(+1.54%) |
Sep 22, 2008 | 30.00 | 31.16 | 29.11 | 29.18 | 1,061,846 | -0.82(-2.73%) |
Sep 19, 2008 | 30.50 | 30.51 | 28.66 | 30.00 | 1,761,875 | +0.80(+2.74%) |
Sep 18, 2008 | 27.02 | 29.48 | 26.25 | 29.20 | 2,234,778 | +2.72(+10.27%) |
Sep 17, 2008 | 27.69 | 28.06 | 25.58 | 26.48 | 1,930,995 | -1.70(-6.03%) |
Sep 16, 2008 | 27.80 | 28.50 | 26.65 | 28.18 | 2,399,228 | -0.35(-1.23%) |
Sep 15, 2008 | 28.88 | 29.25 | 28.04 | 28.53 | 1,116,474 | -0.86(-2.93%) |
Sep 12, 2008 | 28.99 | 29.67 | 28.35 | 29.39 | 1,159,770 | +0.20(+0.69%) |
Sep 11, 2008 | 29.01 | 29.83 | 28.75 | 29.19 | 1,557,916 | -0.23(-0.78%) |
Sep 10, 2008 | 29.31 | 29.94 | 29.04 | 29.42 | 1,226,517 | +0.39(+1.34%) |
Sep 09, 2008 | 30.72 | 31.86 | 28.97 | 29.03 | 1,425,816 | -1.99(-6.42%) |
Sep 08, 2008 | 33.00 | 33.64 | 30.30 | 31.02 | 1,899,420 | -1.08(-3.36%) |
Sep 05, 2008 | 31.31 | 32.39 | 31.30 | 32.10 | 1,220,480 | +0.28(+0.88%) |
Sep 04, 2008 | 32.57 | 32.96 | 31.26 | 31.82 | 928,276 | -1.04(-3.16%) |
Sep 03, 2008 | 34.21 | 34.49 | 32.46 | 32.86 | 1,140,159 | -1.11(-3.27%) |
Sep 02, 2008 | 35.71 | 35.94 | 33.32 | 33.97 | 1,420,088 | -0.92(-2.65%) |
Aug 29, 2008 | 34.83 | 35.19 | 34.49 | 34.89 | 1,818,600 | -0.01(-0.02%) |
Aug 28, 2008 | 34.34 | 35.33 | 34.12 | 34.90 | 505,630 | +0.57(+1.67%) |
Aug 27, 2008 | 33.91 | 34.57 | 33.59 | 34.33 | 746,311 | +0.34(+1.00%) |
Aug 26, 2008 | 34.58 | 34.77 | 33.91 | 33.99 | 786,562 | -0.59(-1.72%) |
Aug 25, 2008 | 34.13 | 35.07 | 33.93 | 34.58 | 705,687 | +0.13(+0.39%) |
Aug 22, 2008 | 34.31 | 34.80 | 34.04 | 34.45 | 774,106 | +0.45(+1.31%) |
Aug 21, 2008 | 33.99 | 34.42 | 33.41 | 34.00 | 1,165,384 | -0.51(-1.47%) |
Aug 20, 2008 | 34.79 | 35.33 | 34.15 | 34.51 | 1,885,758 | -0.23(-0.65%) |
Aug 19, 2008 | 35.33 | 36.00 | 34.65 | 34.73 | 1,633,729 | -1.27(-3.54%) |
Aug 18, 2008 | 36.01 | 36.95 | 35.56 | 36.01 | 1,347,919 | -0.01(-0.04%) |
Aug 15, 2008 | 35.43 | 36.26 | 35.07 | 36.02 | 1,272,045 | +0.55(+1.56%) |
Aug 14, 2008 | 34.93 | 35.52 | 34.73 | 35.47 | 962,671 | +0.50(+1.43%) |
Aug 13, 2008 | 35.33 | 35.33 | 34.87 | 34.97 | 1,115,581 | -0.47(-1.34%) |
Aug 12, 2008 | 35.73 | 35.73 | 35.16 | 35.44 | 1,164,931 | -0.29(-0.82%) |
Aug 11, 2008 | 36.10 | 36.13 | 35.65 | 35.73 | 1,146,300 | -0.25(-0.70%) |
Aug 08, 2008 | 35.20 | 36.08 | 35.20 | 35.99 | 1,104,381 | +0.65(+1.83%) |
Aug 07, 2008 | 35.68 | 35.99 | 34.94 | 35.34 | 1,122,901 | -0.42(-1.17%) |
Aug 06, 2008 | 36.07 | 36.32 | 34.95 | 35.76 | 1,386,970 | -0.40(-1.11%) |
Aug 05, 2008 | 33.99 | 36.19 | 33.99 | 36.16 | 2,958,487 | +2.15(+6.33%) |
Aug 04, 2008 | 32.53 | 34.81 | 32.23 | 34.01 | 2,678,646 | +1.61(+4.96%) |