Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.70 | 33.13 | 31.60 | 32.46 | 55,294 | +0.88(+2.79%) |
Oct 30, 2008 | 31.36 | 31.69 | 30.58 | 31.58 | 46,737 | +0.97(+3.15%) |
Oct 29, 2008 | 30.68 | 31.70 | 30.53 | 30.61 | 99,838 | -0.10(-0.33%) |
Oct 28, 2008 | 28.64 | 30.92 | 28.51 | 30.71 | 57,659 | +2.65(+9.45%) |
Oct 27, 2008 | 27.77 | 29.11 | 27.77 | 28.06 | 33,297 | +0.06(+0.20%) |
Oct 24, 2008 | 27.68 | 28.50 | 27.28 | 28.00 | 46,511 | -1.22(-4.16%) |
Oct 23, 2008 | 29.83 | 30.06 | 27.81 | 29.22 | 53,917 | -0.04(-0.13%) |
Oct 22, 2008 | 30.69 | 30.69 | 28.55 | 29.26 | 58,497 | -2.39(-7.54%) |
Oct 21, 2008 | 32.48 | 32.89 | 31.44 | 31.64 | 39,130 | -1.01(-3.09%) |
Oct 20, 2008 | 31.46 | 32.84 | 31.40 | 32.65 | 109,200 | +1.52(+4.89%) |
Oct 17, 2008 | 30.37 | 32.37 | 30.12 | 31.13 | 92,667 | -0.05(-0.16%) |
Oct 16, 2008 | 30.24 | 31.20 | 29.05 | 31.18 | 33,311 | +0.66(+2.16%) |
Oct 15, 2008 | 32.14 | 32.14 | 30.22 | 30.52 | 31,093 | -2.61(-7.88%) |
Oct 14, 2008 | 36.18 | 36.18 | 32.54 | 33.13 | 121,698 | +0.06(+0.17%) |
Oct 13, 2008 | 32.03 | 33.09 | 30.66 | 33.07 | 32,602 | +4.05(+13.97%) |
Oct 10, 2008 | 28.60 | 30.03 | 26.85 | 29.02 | 77,838 | -0.87(-2.93%) |
Oct 09, 2008 | 31.91 | 32.52 | 29.27 | 29.89 | 32,995 | -2.01(-6.31%) |
Oct 08, 2008 | 31.83 | 33.51 | 31.46 | 31.91 | 51,495 | -1.34(-4.04%) |
Oct 07, 2008 | 34.33 | 35.22 | 33.25 | 33.25 | 174,504 | -1.49(-4.28%) |
Oct 06, 2008 | 35.03 | 35.94 | 33.45 | 34.74 | 54,852 | -1.71(-4.69%) |
Oct 03, 2008 | 37.13 | 37.91 | 36.45 | 36.45 | 76,631 | -0.54(-1.47%) |
Oct 02, 2008 | 37.86 | 38.36 | 36.69 | 36.99 | 20,325 | -1.13(-2.96%) |
Oct 01, 2008 | 38.03 | 38.24 | 37.50 | 38.12 | 28,790 | -0.03(-0.07%) |
Sep 30, 2008 | 36.85 | 38.45 | 36.81 | 38.15 | 47,663 | +0.12(+0.31%) |
Sep 29, 2008 | 39.62 | 39.70 | 37.07 | 38.03 | 59,803 | -2.17(-5.40%) |
Sep 26, 2008 | 40.17 | 40.36 | 39.46 | 40.20 | 0 | +0.01(+0.04%) |
Sep 25, 2008 | 40.47 | 40.66 | 39.27 | 40.19 | 27,931 | +0.97(+2.48%) |
Sep 24, 2008 | 40.32 | 40.32 | 38.54 | 39.22 | 42,581 | +0.03(+0.07%) |
Sep 23, 2008 | 40.76 | 40.76 | 39.19 | 39.19 | 76,542 | -0.72(-1.81%) |
Sep 22, 2008 | 43.26 | 43.26 | 39.84 | 39.91 | 47,105 | -2.10(-5.00%) |
Sep 19, 2008 | 50.06 | 50.06 | 40.57 | 42.01 | 0 | +1.79(+4.46%) |
Sep 18, 2008 | 38.48 | 40.38 | 37.59 | 40.22 | 97,643 | +1.90(+4.94%) |
Sep 17, 2008 | 39.71 | 40.03 | 38.29 | 38.32 | 121,934 | -2.28(-5.62%) |
Sep 16, 2008 | 39.45 | 40.76 | 39.34 | 40.60 | 79,378 | -0.21(-0.51%) |
Sep 15, 2008 | 41.56 | 42.29 | 40.78 | 40.81 | 73,159 | -2.09(-4.87%) |
Sep 12, 2008 | 42.24 | 42.90 | 42.19 | 42.90 | 15,518 | +0.18(+0.42%) |
Sep 11, 2008 | 42.45 | 42.72 | 41.90 | 42.72 | 27,613 | -0.07(-0.17%) |
Sep 10, 2008 | 43.56 | 43.56 | 42.79 | 42.79 | 31,043 | -0.77(-1.76%) |
Sep 09, 2008 | 44.27 | 44.66 | 43.56 | 43.56 | 45,059 | -0.59(-1.33%) |
Sep 08, 2008 | 43.49 | 44.15 | 43.34 | 44.14 | 67,858 | +1.01(+2.34%) |
Sep 05, 2008 | 43.20 | 43.25 | 42.70 | 43.13 | 0 | -0.24(-0.54%) |
Sep 04, 2008 | 44.81 | 44.85 | 43.37 | 43.37 | 79,967 | -1.54(-3.44%) |
Sep 03, 2008 | 44.88 | 45.20 | 44.75 | 44.92 | 82,642 | +0.03(+0.06%) |
Sep 02, 2008 | 45.05 | 45.64 | 44.59 | 44.89 | 69,925 | +0.56(+1.27%) |
Aug 29, 2008 | 44.60 | 44.99 | 44.31 | 44.32 | 83,425 | -0.50(-1.12%) |
Aug 28, 2008 | 44.13 | 44.88 | 44.13 | 44.82 | 114,379 | +0.97(+2.22%) |
Aug 27, 2008 | 43.29 | 44.01 | 43.25 | 43.85 | 59,645 | +0.72(+1.67%) |
Aug 26, 2008 | 43.08 | 43.21 | 42.86 | 43.13 | 45,921 | -0.01(-0.02%) |
Aug 25, 2008 | 43.84 | 43.96 | 43.09 | 43.13 | 74,678 | -1.07(-2.43%) |
Aug 22, 2008 | 43.90 | 44.25 | 43.73 | 44.21 | 12,605 | +0.79(+1.83%) |
Aug 21, 2008 | 43.04 | 43.66 | 43.04 | 43.41 | 273,783 | -0.07(-0.16%) |
Aug 20, 2008 | 43.44 | 43.91 | 43.21 | 43.48 | 78,929 | +0.07(+0.16%) |
Aug 19, 2008 | 44.24 | 44.24 | 43.29 | 43.41 | 274,588 | -1.02(-2.29%) |
Aug 18, 2008 | 44.99 | 45.09 | 44.26 | 44.43 | 133,407 | -0.39(-0.88%) |
Aug 15, 2008 | 44.66 | 44.99 | 44.51 | 44.82 | 0 | +0.36(+0.82%) |
Aug 14, 2008 | 43.84 | 44.66 | 43.81 | 44.46 | 415,937 | +0.29(+0.65%) |
Aug 13, 2008 | 44.40 | 44.46 | 43.71 | 44.17 | 209,570 | -0.41(-0.91%) |
Aug 12, 2008 | 44.87 | 44.92 | 44.42 | 44.58 | 523,052 | -0.11(-0.25%) |
Aug 11, 2008 | 44.03 | 44.99 | 43.79 | 44.69 | 444,262 | +0.89(+2.04%) |
Aug 08, 2008 | 42.58 | 43.90 | 42.58 | 43.80 | 352,514 | +1.20(+2.82%) |
Aug 07, 2008 | 42.96 | 43.21 | 42.38 | 42.60 | 104,369 | -0.74(-1.72%) |
Aug 06, 2008 | 43.31 | 43.40 | 42.93 | 43.34 | 51,130 | -0.21(-0.49%) |
Aug 05, 2008 | 42.94 | 43.58 | 42.81 | 43.56 | 206,463 | +1.09(+2.57%) |
Aug 04, 2008 | 43.14 | 43.14 | 42.20 | 42.46 | 142,006 | -0.59(-1.38%) |