Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 41.15 | 42.05 | 40.78 | 41.68 | 150,247 | +0.19(+0.46%) |
Nov 26, 2008 | 39.89 | 41.68 | 39.89 | 41.49 | 451,821 | +0.97(+2.38%) |
Nov 25, 2008 | 39.55 | 40.54 | 38.83 | 40.53 | 793,069 | +1.41(+3.60%) |
Nov 24, 2008 | 36.93 | 39.19 | 36.36 | 39.12 | 761,029 | +2.91(+8.04%) |
Nov 21, 2008 | 37.83 | 38.92 | 34.56 | 36.21 | 3,272,498 | -1.37(-3.65%) |
Nov 20, 2008 | 36.84 | 39.06 | 36.84 | 37.58 | 828,584 | +0.44(+1.18%) |
Nov 19, 2008 | 38.83 | 39.57 | 37.02 | 37.14 | 332,058 | -1.81(-4.64%) |
Nov 18, 2008 | 37.34 | 39.12 | 37.34 | 38.95 | 524,800 | +1.90(+5.13%) |
Nov 17, 2008 | 37.62 | 38.08 | 36.64 | 37.05 | 391,140 | -0.93(-2.46%) |
Nov 14, 2008 | 37.86 | 39.42 | 37.75 | 37.98 | 504,734 | -0.90(-2.32%) |
Nov 13, 2008 | 37.69 | 39.01 | 35.69 | 38.89 | 637,249 | +1.14(+3.02%) |
Nov 12, 2008 | 37.75 | 38.87 | 37.64 | 37.75 | 501,696 | -0.54(-1.40%) |
Nov 11, 2008 | 37.75 | 39.28 | 37.46 | 38.28 | 615,006 | +0.24(+0.62%) |
Nov 10, 2008 | 38.73 | 39.02 | 37.45 | 38.05 | 517,274 | +0.21(+0.55%) |
Nov 07, 2008 | 38.95 | 39.28 | 37.19 | 37.84 | 347,724 | -0.84(-2.18%) |
Nov 06, 2008 | 38.24 | 39.42 | 37.95 | 38.68 | 532,773 | +0.25(+0.64%) |
Nov 05, 2008 | 40.30 | 41.50 | 38.31 | 38.44 | 450,892 | -2.36(-5.78%) |
Nov 04, 2008 | 41.55 | 42.36 | 40.57 | 40.79 | 332,160 | -0.57(-1.37%) |
Nov 03, 2008 | 40.92 | 41.85 | 40.53 | 41.36 | 381,145 | +0.05(+0.11%) |
Oct 31, 2008 | 38.67 | 41.74 | 38.43 | 41.32 | 412,139 | +2.25(+5.76%) |
Oct 30, 2008 | 37.59 | 39.79 | 37.02 | 39.06 | 523,537 | +3.53(+9.94%) |
Oct 29, 2008 | 33.85 | 36.64 | 33.79 | 35.53 | 305,268 | +1.75(+5.19%) |
Oct 28, 2008 | 32.39 | 33.97 | 31.46 | 33.78 | 433,369 | +2.11(+6.68%) |
Oct 27, 2008 | 32.08 | 33.32 | 31.60 | 31.66 | 532,871 | -1.26(-3.82%) |
Oct 24, 2008 | 30.91 | 33.71 | 30.91 | 32.92 | 729,662 | +0.41(+1.27%) |
Oct 23, 2008 | 36.12 | 36.65 | 30.81 | 32.51 | 839,166 | -3.49(-9.70%) |
Oct 22, 2008 | 38.06 | 38.06 | 35.23 | 36.00 | 354,530 | -2.49(-6.47%) |
Oct 21, 2008 | 38.82 | 40.87 | 38.28 | 38.49 | 261,841 | -0.99(-2.50%) |
Oct 20, 2008 | 38.25 | 39.69 | 37.63 | 39.48 | 339,524 | +1.87(+4.97%) |
Oct 17, 2008 | 37.93 | 39.37 | 37.36 | 37.61 | 460,381 | -1.46(-3.73%) |
Oct 16, 2008 | 37.47 | 39.35 | 34.97 | 39.06 | 639,117 | +1.79(+4.81%) |
Oct 15, 2008 | 38.08 | 39.71 | 37.11 | 37.27 | 357,714 | -2.63(-6.60%) |
Oct 14, 2008 | 41.51 | 41.51 | 38.72 | 39.91 | 360,377 | -0.77(-1.90%) |
Oct 13, 2008 | 36.66 | 40.70 | 36.66 | 40.68 | 356,893 | +3.35(+8.99%) |
Oct 10, 2008 | 36.08 | 38.41 | 33.37 | 37.33 | 683,146 | -0.26(-0.69%) |
Oct 09, 2008 | 40.51 | 41.74 | 37.51 | 37.59 | 454,688 | -2.59(-6.44%) |
Oct 08, 2008 | 38.51 | 41.73 | 37.53 | 40.17 | 457,199 | +0.08(+0.19%) |
Oct 07, 2008 | 41.68 | 43.42 | 40.03 | 40.10 | 375,152 | -2.66(-6.22%) |
Oct 06, 2008 | 40.74 | 43.07 | 39.48 | 42.76 | 479,631 | +1.72(+4.18%) |
Oct 03, 2008 | 44.15 | 44.15 | 40.98 | 41.04 | 206,321 | -2.39(-5.50%) |
Oct 02, 2008 | 44.83 | 44.83 | 42.85 | 43.43 | 202,293 | -1.22(-2.73%) |
Oct 01, 2008 | 45.21 | 45.90 | 44.26 | 44.65 | 208,422 | -0.77(-1.69%) |
Sep 30, 2008 | 43.47 | 45.76 | 41.69 | 45.41 | 383,793 | +2.47(+5.76%) |
Sep 29, 2008 | 45.44 | 45.53 | 40.60 | 42.94 | 291,305 | -2.89(-6.30%) |
Sep 26, 2008 | 44.55 | 45.87 | 43.59 | 45.83 | 345,259 | +0.80(+1.79%) |
Sep 25, 2008 | 44.92 | 45.38 | 44.51 | 45.02 | 210,282 | +0.41(+0.91%) |
Sep 24, 2008 | 44.16 | 45.32 | 43.51 | 44.62 | 294,453 | +0.60(+1.36%) |
Sep 23, 2008 | 44.94 | 45.51 | 43.82 | 44.02 | 255,392 | -0.61(-1.37%) |
Sep 22, 2008 | 45.25 | 45.83 | 44.46 | 44.63 | 320,740 | -0.44(-0.99%) |
Sep 19, 2008 | 42.14 | 45.78 | 41.38 | 45.08 | 897,879 | +4.63(+11.46%) |
Sep 18, 2008 | 40.84 | 41.64 | 38.79 | 40.44 | 523,796 | +0.17(+0.42%) |
Sep 17, 2008 | 41.61 | 42.75 | 40.25 | 40.27 | 378,105 | -2.65(-6.17%) |
Sep 16, 2008 | 41.02 | 43.64 | 40.73 | 42.92 | 384,757 | +1.53(+3.70%) |
Sep 15, 2008 | 42.14 | 42.73 | 40.66 | 41.39 | 251,004 | -1.69(-3.91%) |
Sep 12, 2008 | 42.74 | 43.18 | 42.42 | 43.08 | 224,051 | -0.04(-0.09%) |
Sep 11, 2008 | 43.97 | 44.58 | 42.54 | 43.12 | 295,631 | -1.43(-3.22%) |
Sep 10, 2008 | 44.20 | 44.92 | 43.95 | 44.55 | 236,604 | +0.74(+1.68%) |
Sep 09, 2008 | 44.19 | 45.50 | 43.64 | 43.81 | 262,604 | -0.23(-0.52%) |
Sep 08, 2008 | 43.64 | 44.76 | 42.70 | 44.04 | 315,531 | +1.45(+3.40%) |
Sep 05, 2008 | 44.03 | 44.03 | 41.75 | 42.59 | 476,033 | -1.71(-3.86%) |
Sep 04, 2008 | 45.78 | 46.22 | 43.81 | 44.30 | 433,807 | -1.91(-4.13%) |
Sep 03, 2008 | 45.57 | 46.97 | 45.55 | 46.21 | 254,315 | +0.42(+0.92%) |