Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.50 | 30.96 | 28.74 | 29.88 | 2,479,387 | +0.73(+2.51%) |
Oct 30, 2008 | 28.78 | 29.68 | 28.03 | 29.15 | 2,583,458 | +1.16(+4.16%) |
Oct 29, 2008 | 28.65 | 29.71 | 27.53 | 27.99 | 2,843,195 | -0.72(-2.50%) |
Oct 28, 2008 | 27.81 | 28.75 | 25.34 | 28.71 | 3,720,972 | +2.05(+7.69%) |
Oct 27, 2008 | 26.97 | 28.91 | 26.59 | 26.65 | 2,803,414 | -1.80(-6.34%) |
Oct 24, 2008 | 27.35 | 29.54 | 27.35 | 28.46 | 2,322,112 | -1.13(-3.80%) |
Oct 23, 2008 | 29.37 | 30.37 | 27.90 | 29.58 | 3,343,891 | +0.34(+1.16%) |
Oct 22, 2008 | 30.36 | 30.66 | 28.00 | 29.24 | 3,297,591 | -1.37(-4.48%) |
Oct 21, 2008 | 32.00 | 33.11 | 30.45 | 30.62 | 3,446,285 | -1.93(-5.94%) |
Oct 20, 2008 | 32.78 | 33.18 | 31.56 | 32.55 | 2,871,985 | +0.53(+1.66%) |
Oct 17, 2008 | 31.90 | 33.63 | 30.76 | 32.02 | 3,827,582 | -0.96(-2.90%) |
Oct 16, 2008 | 29.19 | 33.53 | 28.72 | 32.98 | 4,907,759 | +2.76(+9.13%) |
Oct 15, 2008 | 34.36 | 34.36 | 30.22 | 30.22 | 2,559,312 | -3.74(-11.01%) |
Oct 14, 2008 | 36.68 | 38.05 | 32.47 | 33.95 | 3,232,729 | -1.25(-3.55%) |
Oct 13, 2008 | 32.69 | 35.50 | 31.07 | 35.20 | 3,258,747 | +4.23(+13.66%) |
Oct 10, 2008 | 28.54 | 32.74 | 27.14 | 30.97 | 5,232,821 | +1.56(+5.32%) |
Oct 09, 2008 | 32.07 | 32.94 | 28.98 | 29.41 | 3,571,932 | -2.81(-8.71%) |
Oct 08, 2008 | 31.94 | 33.95 | 30.92 | 32.21 | 3,373,817 | -0.58(-1.76%) |
Oct 07, 2008 | 35.40 | 35.76 | 32.28 | 32.79 | 2,649,746 | -1.90(-5.47%) |
Oct 06, 2008 | 36.17 | 36.17 | 32.70 | 34.69 | 3,203,967 | -1.80(-4.94%) |
Oct 03, 2008 | 38.42 | 39.65 | 36.43 | 36.49 | 0 | -0.97(-2.59%) |
Oct 02, 2008 | 39.00 | 39.24 | 37.41 | 37.46 | 3,438,527 | -1.92(-4.87%) |
Oct 01, 2008 | 40.09 | 40.48 | 39.13 | 39.38 | 2,609,023 | -1.47(-3.60%) |
Sep 30, 2008 | 39.12 | 40.92 | 39.02 | 40.85 | 2,515,294 | +2.30(+5.96%) |
Sep 29, 2008 | 40.27 | 40.84 | 37.52 | 38.56 | 2,240,980 | -2.48(-6.05%) |
Sep 26, 2008 | 40.85 | 41.61 | 40.08 | 41.04 | 0 | -0.49(-1.17%) |
Sep 25, 2008 | 41.00 | 42.10 | 41.00 | 41.52 | 1,955,032 | +0.41(+0.99%) |
Sep 24, 2008 | 41.53 | 42.08 | 40.77 | 41.12 | 2,256,782 | -0.38(-0.91%) |
Sep 23, 2008 | 42.60 | 43.39 | 41.39 | 41.49 | 1,862,128 | -1.31(-3.06%) |
Sep 22, 2008 | 45.73 | 45.78 | 42.67 | 42.80 | 1,813,427 | -2.92(-6.39%) |
Sep 19, 2008 | 46.53 | 46.97 | 41.66 | 45.72 | 0 | +2.07(+4.75%) |
Sep 18, 2008 | 42.96 | 43.66 | 38.19 | 43.65 | 5,183,221 | +1.19(+2.81%) |
Sep 17, 2008 | 44.40 | 44.58 | 42.46 | 42.46 | 2,273,847 | -2.86(-6.31%) |
Sep 16, 2008 | 43.63 | 45.54 | 42.67 | 45.32 | 3,217,741 | +0.89(+2.00%) |
Sep 15, 2008 | 45.49 | 46.33 | 44.35 | 44.43 | 3,503,653 | -2.78(-5.89%) |
Sep 12, 2008 | 46.17 | 47.41 | 45.90 | 47.21 | 1,596,745 | +0.22(+0.48%) |
Sep 11, 2008 | 45.70 | 47.07 | 45.19 | 46.99 | 3,247,494 | +0.86(+1.85%) |
Sep 10, 2008 | 44.38 | 46.66 | 44.25 | 46.13 | 3,651,754 | +2.07(+4.69%) |
Sep 09, 2008 | 47.95 | 47.95 | 43.81 | 44.07 | 3,502,632 | -3.35(-7.06%) |
Sep 08, 2008 | 47.54 | 48.56 | 46.71 | 47.41 | 3,307,072 | +0.88(+1.89%) |
Sep 05, 2008 | 46.58 | 46.83 | 44.79 | 46.53 | 0 | +0.40(+0.87%) |
Sep 04, 2008 | 48.58 | 48.88 | 45.39 | 46.13 | 4,029,513 | -2.44(-5.02%) |
Sep 03, 2008 | 49.72 | 49.72 | 48.33 | 48.57 | 2,120,296 | -1.15(-2.31%) |
Sep 02, 2008 | 50.08 | 50.57 | 49.37 | 49.72 | 3,177,436 | +0.33(+0.67%) |
Aug 29, 2008 | 50.03 | 50.44 | 49.39 | 49.39 | 0 | -0.72(-1.45%) |
Aug 28, 2008 | 48.78 | 50.47 | 48.58 | 50.11 | 1,545,032 | +1.53(+3.16%) |
Aug 27, 2008 | 47.74 | 48.99 | 47.32 | 48.58 | 1,742,388 | +0.82(+1.71%) |
Aug 26, 2008 | 47.82 | 47.88 | 47.20 | 47.76 | 1,818,141 | +0.00(+0.00%) |
Aug 25, 2008 | 48.38 | 48.40 | 47.29 | 47.76 | 1,445,376 | -0.82(-1.68%) |
Aug 22, 2008 | 47.58 | 48.59 | 47.53 | 48.58 | 0 | +1.13(+2.39%) |
Aug 21, 2008 | 47.13 | 47.55 | 46.64 | 47.44 | 2,225,156 | -0.44(-0.92%) |
Aug 20, 2008 | 48.08 | 48.08 | 47.10 | 47.88 | 2,245,115 | +0.05(+0.10%) |
Aug 19, 2008 | 49.08 | 49.08 | 47.49 | 47.84 | 2,548,470 | -1.34(-2.73%) |
Aug 18, 2008 | 50.25 | 50.53 | 48.72 | 49.18 | 2,831,636 | -1.11(-2.21%) |
Aug 15, 2008 | 51.58 | 51.64 | 49.85 | 50.29 | 0 | -0.05(-0.09%) |
Aug 14, 2008 | 49.88 | 50.80 | 49.36 | 50.33 | 2,639,592 | -0.03(-0.06%) |
Aug 13, 2008 | 49.14 | 50.67 | 48.87 | 50.37 | 3,520,048 | +1.06(+2.14%) |
Aug 12, 2008 | 49.51 | 49.80 | 48.90 | 49.31 | 2,767,598 | -0.02(-0.05%) |
Aug 11, 2008 | 48.23 | 49.89 | 48.19 | 49.33 | 3,063,791 | +0.75(+1.54%) |
Aug 08, 2008 | 47.03 | 48.78 | 46.95 | 48.58 | 3,215,714 | +1.25(+2.64%) |
Aug 07, 2008 | 46.94 | 48.05 | 46.11 | 47.34 | 5,997,663 | +0.06(+0.13%) |
Aug 06, 2008 | 48.18 | 48.32 | 47.27 | 47.27 | 6,346,994 | -1.01(-2.09%) |
Aug 05, 2008 | 49.03 | 49.03 | 47.85 | 48.28 | 5,860,044 | +0.64(+1.34%) |
Aug 04, 2008 | 48.37 | 48.52 | 47.38 | 47.64 | 5,219,382 | +0.96(+2.06%) |