Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.49 | 31.45 | 28.98 | 30.68 | 2,919,958 | +0.90(+3.01%) |
Oct 30, 2008 | 27.28 | 30.00 | 27.02 | 29.79 | 2,226,485 | +3.22(+12.10%) |
Oct 29, 2008 | 27.56 | 30.04 | 26.21 | 26.57 | 5,190,278 | -0.29(-1.07%) |
Oct 28, 2008 | 24.20 | 26.86 | 22.79 | 26.86 | 4,772,575 | +3.15(+13.29%) |
Oct 27, 2008 | 27.29 | 27.29 | 23.71 | 23.71 | 5,454,021 | -5.23(-18.08%) |
Oct 24, 2008 | 25.89 | 28.94 | 25.89 | 28.94 | 2,205,662 | -0.49(-1.66%) |
Oct 23, 2008 | 27.85 | 29.94 | 26.65 | 29.43 | 3,310,032 | +1.65(+5.96%) |
Oct 22, 2008 | 29.99 | 29.99 | 26.86 | 27.77 | 2,285,156 | -2.74(-8.97%) |
Oct 21, 2008 | 31.65 | 31.96 | 30.21 | 30.51 | 1,752,026 | -1.46(-4.57%) |
Oct 20, 2008 | 29.21 | 32.13 | 28.82 | 31.97 | 1,763,809 | +2.94(+10.12%) |
Oct 17, 2008 | 29.56 | 31.18 | 27.62 | 29.03 | 3,420,260 | -1.09(-3.62%) |
Oct 16, 2008 | 28.26 | 30.14 | 26.83 | 30.12 | 4,013,345 | +2.12(+7.56%) |
Oct 15, 2008 | 30.68 | 30.95 | 27.73 | 28.00 | 4,618,063 | -3.30(-10.54%) |
Oct 14, 2008 | 31.13 | 32.12 | 30.00 | 31.30 | 5,307,946 | +1.48(+4.96%) |
Oct 13, 2008 | 26.67 | 30.00 | 25.41 | 29.82 | 4,103,746 | +5.70(+23.64%) |
Oct 10, 2008 | 22.27 | 24.77 | 21.51 | 24.12 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.99 | 28.27 | 24.56 | 24.56 | 4,992,603 | -0.65(-2.57%) |
Oct 08, 2008 | 30.90 | 33.97 | 25.20 | 25.20 | 4,573,751 | -5.36(-17.54%) |
Oct 07, 2008 | 31.26 | 32.98 | 30.56 | 30.56 | 3,435,773 | -1.30(-4.09%) |
Oct 06, 2008 | 32.07 | 32.93 | 30.84 | 31.87 | 4,422,814 | -1.24(-3.74%) |
Oct 03, 2008 | 32.53 | 34.40 | 32.53 | 33.11 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.53 | 36.20 | 32.17 | 32.21 | 2,701,565 | -3.33(-9.36%) |
Oct 01, 2008 | 36.17 | 36.17 | 34.79 | 35.54 | 2,669,180 | -0.96(-2.63%) |
Sep 30, 2008 | 34.91 | 36.65 | 34.63 | 36.50 | 2,592,518 | +2.42(+7.11%) |
Sep 29, 2008 | 37.84 | 38.59 | 32.35 | 34.08 | 7,209,189 | -5.66(-14.24%) |
Sep 26, 2008 | 38.59 | 39.73 | 37.99 | 39.73 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.58 | 40.30 | 37.33 | 39.04 | 2,002,269 | +1.46(+3.89%) |
Sep 24, 2008 | 36.25 | 38.84 | 36.01 | 37.58 | 1,996,121 | +0.43(+1.17%) |
Sep 23, 2008 | 39.28 | 39.28 | 36.28 | 37.14 | 1,425,786 | +0.13(+0.35%) |
Sep 22, 2008 | 37.56 | 38.96 | 35.80 | 37.02 | 4,323,682 | -0.86(-2.27%) |
Sep 19, 2008 | 41.53 | 45.58 | 36.23 | 37.88 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.27 | 36.97 | 33.37 | 36.97 | 5,725,602 | +2.02(+5.79%) |
Sep 17, 2008 | 36.71 | 37.51 | 34.61 | 34.95 | 4,943,020 | -2.04(-5.52%) |
Sep 16, 2008 | 35.12 | 37.32 | 34.70 | 36.99 | 5,242,261 | +0.73(+2.01%) |
Sep 15, 2008 | 36.45 | 38.74 | 36.26 | 36.26 | 5,300,156 | -2.42(-6.26%) |
Sep 12, 2008 | 38.11 | 38.91 | 37.70 | 38.68 | 5,495,576 | +0.53(+1.38%) |
Sep 11, 2008 | 37.51 | 38.27 | 37.43 | 38.15 | 4,428,652 | -0.25(-0.65%) |
Sep 10, 2008 | 38.05 | 38.85 | 37.14 | 38.40 | 4,058,039 | +0.20(+0.53%) |
Sep 09, 2008 | 39.82 | 40.25 | 38.20 | 38.20 | 4,505,633 | -1.90(-4.75%) |
Sep 08, 2008 | 41.78 | 41.78 | 39.10 | 40.10 | 3,988,583 | +1.02(+2.60%) |
Sep 05, 2008 | 38.35 | 39.14 | 37.99 | 39.09 | 0 | +0.55(+1.41%) |
Sep 04, 2008 | 39.28 | 39.32 | 38.36 | 38.54 | 3,866,031 | -0.91(-2.30%) |
Sep 03, 2008 | 39.88 | 40.14 | 39.04 | 39.45 | 2,612,899 | -0.31(-0.79%) |
Sep 02, 2008 | 40.73 | 41.72 | 39.50 | 39.76 | 2,350,247 | -0.38(-0.94%) |
Aug 29, 2008 | 40.27 | 40.76 | 40.04 | 40.14 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.95 | 40.52 | 39.83 | 40.42 | 2,770,583 | +0.67(+1.70%) |
Aug 27, 2008 | 38.73 | 39.74 | 38.67 | 39.74 | 2,259,512 | +1.03(+2.65%) |
Aug 26, 2008 | 38.10 | 38.78 | 37.85 | 38.72 | 1,702,831 | +0.50(+1.31%) |
Aug 25, 2008 | 38.61 | 39.22 | 38.16 | 38.22 | 1,386,295 | -0.67(-1.73%) |
Aug 22, 2008 | 37.83 | 38.89 | 37.83 | 38.89 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.89 | 38.30 | 37.56 | 37.88 | 1,729,362 | -0.21(-0.56%) |
Aug 20, 2008 | 37.85 | 38.12 | 37.51 | 38.09 | 1,968,643 | +0.25(+0.66%) |
Aug 19, 2008 | 38.13 | 38.48 | 37.67 | 37.84 | 2,020,394 | -0.58(-1.52%) |
Aug 18, 2008 | 39.01 | 39.30 | 38.33 | 38.42 | 2,965,184 | -0.75(-1.91%) |
Aug 15, 2008 | 39.30 | 40.15 | 38.91 | 39.17 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.49 | 39.48 | 38.49 | 39.37 | 2,479,545 | +0.31(+0.80%) |
Aug 13, 2008 | 39.08 | 39.57 | 38.70 | 39.06 | 2,964,251 | -0.32(-0.82%) |
Aug 12, 2008 | 39.66 | 39.93 | 39.26 | 39.38 | 3,025,661 | -0.57(-1.43%) |
Aug 11, 2008 | 40.19 | 40.49 | 39.52 | 39.95 | 2,802,106 | -0.25(-0.62%) |
Aug 08, 2008 | 39.57 | 40.33 | 39.21 | 40.20 | 15,324,128 | +0.75(+1.90%) |
Aug 07, 2008 | 40.68 | 41.08 | 39.36 | 39.46 | 2,799,717 | -1.48(-3.61%) |
Aug 06, 2008 | 40.57 | 41.41 | 40.57 | 40.93 | 2,997,095 | +0.29(+0.71%) |
Aug 05, 2008 | 40.25 | 40.66 | 39.79 | 40.65 | 3,754,886 | +0.72(+1.81%) |
Aug 04, 2008 | 40.69 | 41.17 | 39.93 | 39.93 | 2,699,316 | -1.08(-2.64%) |