Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.52 | 31.97 | 29.50 | 31.15 | 10,213,224 | +0.80(+2.62%) |
Oct 30, 2008 | 31.06 | 31.57 | 29.94 | 30.36 | 8,443,116 | +0.21(+0.71%) |
Oct 29, 2008 | 31.06 | 32.23 | 29.48 | 30.14 | 12,696,949 | -1.63(-5.14%) |
Oct 28, 2008 | 27.91 | 31.88 | 27.38 | 31.77 | 14,706,744 | +4.38(+15.99%) |
Oct 27, 2008 | 28.48 | 30.08 | 27.31 | 27.39 | 10,592,740 | -0.72(-2.55%) |
Oct 24, 2008 | 25.52 | 29.50 | 24.81 | 28.11 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.61 | 29.60 | 26.24 | 28.44 | 12,593,048 | -0.55(-1.90%) |
Oct 22, 2008 | 29.56 | 31.01 | 27.87 | 28.99 | 8,997,969 | -1.97(-6.38%) |
Oct 21, 2008 | 31.65 | 32.55 | 30.40 | 30.96 | 8,815,831 | -1.11(-3.48%) |
Oct 20, 2008 | 32.25 | 32.27 | 29.75 | 32.08 | 8,590,543 | +0.29(+0.90%) |
Oct 17, 2008 | 31.02 | 33.70 | 28.21 | 31.79 | 0 | +0.97(+3.15%) |
Oct 16, 2008 | 29.96 | 31.67 | 27.71 | 30.82 | 15,892,436 | +0.75(+2.49%) |
Oct 15, 2008 | 33.92 | 30.07 | 29.54 | 30.07 | 15,349,818 | -5.34(-15.09%) |
Oct 14, 2008 | 34.62 | 36.86 | 33.42 | 35.41 | 21,439,342 | +3.77(+11.90%) |
Oct 13, 2008 | 30.79 | 31.65 | 28.57 | 31.65 | 10,284,250 | +3.34(+11.82%) |
Oct 10, 2008 | 25.24 | 30.14 | 25.07 | 28.30 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.78 | 30.52 | 24.59 | 26.60 | 16,316,675 | -1.90(-6.65%) |
Oct 08, 2008 | 28.71 | 32.31 | 28.50 | 28.50 | 6,905,031 | -1.41(-4.71%) |
Oct 07, 2008 | 34.11 | 34.11 | 29.91 | 29.91 | 8,732,946 | -3.29(-9.91%) |
Oct 06, 2008 | 34.24 | 35.75 | 31.85 | 33.20 | 11,080,365 | -2.56(-7.15%) |
Oct 03, 2008 | 37.95 | 39.42 | 35.04 | 35.75 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 40.93 | 41.12 | 36.56 | 37.25 | 6,783,359 | -3.69(-9.02%) |
Oct 01, 2008 | 39.23 | 41.20 | 38.75 | 40.95 | 7,406,676 | +0.33(+0.82%) |
Sep 30, 2008 | 37.82 | 42.20 | 36.55 | 40.61 | 8,515,211 | +5.57(+15.91%) |
Sep 29, 2008 | 42.58 | 42.58 | 35.04 | 35.04 | 9,591,892 | -8.40(-19.34%) |
Sep 26, 2008 | 38.42 | 43.80 | 37.90 | 43.44 | 0 | +3.78(+9.54%) |
Sep 25, 2008 | 39.02 | 41.42 | 38.30 | 39.66 | 25,715,684 | -2.14(-5.12%) |
Sep 24, 2008 | 42.90 | 43.00 | 40.61 | 41.80 | 10,014,289 | -0.98(-2.29%) |
Sep 23, 2008 | 42.21 | 43.81 | 41.44 | 42.78 | 9,945,166 | -0.58(-1.34%) |
Sep 22, 2008 | 45.88 | 50.57 | 42.83 | 43.36 | 20,349,270 | -1.27(-2.85%) |
Sep 19, 2008 | 48.42 | 48.94 | 43.53 | 44.63 | 0 | +1.63(+3.80%) |
Sep 18, 2008 | 37.40 | 44.20 | 35.89 | 43.00 | 49,338,360 | +6.10(+16.53%) |
Sep 17, 2008 | 37.90 | 38.37 | 35.08 | 36.90 | 28,663,738 | -2.15(-5.51%) |
Sep 16, 2008 | 34.58 | 39.09 | 33.82 | 39.05 | 34,841,856 | +3.46(+9.71%) |
Sep 15, 2008 | 35.27 | 37.47 | 35.24 | 35.60 | 27,273,820 | -0.99(-2.70%) |
Sep 12, 2008 | 36.15 | 37.38 | 35.53 | 36.58 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.00 | 37.50 | 34.81 | 36.90 | 21,668,170 | +0.61(+1.67%) |
Sep 10, 2008 | 36.65 | 37.41 | 35.99 | 36.30 | 17,977,392 | +0.06(+0.18%) |
Sep 09, 2008 | 38.22 | 39.08 | 36.12 | 36.23 | 27,840,460 | -2.57(-6.63%) |
Sep 08, 2008 | 38.10 | 38.80 | 36.08 | 38.80 | 26,681,066 | +3.20(+8.99%) |
Sep 05, 2008 | 33.52 | 35.75 | 33.46 | 35.60 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.36 | 35.87 | 34.41 | 34.50 | 15,646,346 | -1.86(-5.10%) |
Sep 03, 2008 | 35.79 | 36.54 | 35.37 | 36.36 | 11,080,954 | +0.59(+1.65%) |
Sep 02, 2008 | 36.21 | 36.52 | 34.88 | 35.77 | 9,935,957 | +0.62(+1.77%) |
Aug 29, 2008 | 34.84 | 35.81 | 34.58 | 35.15 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.26 | 35.32 | 33.86 | 35.15 | 9,721,239 | +1.23(+3.64%) |
Aug 27, 2008 | 33.26 | 34.03 | 32.74 | 33.92 | 5,045,276 | +0.61(+1.82%) |
Aug 26, 2008 | 33.07 | 33.56 | 32.47 | 33.31 | 8,639,552 | +0.13(+0.38%) |
Aug 25, 2008 | 33.14 | 33.77 | 32.92 | 33.18 | 7,382,298 | -0.54(-1.61%) |
Aug 22, 2008 | 33.99 | 34.08 | 32.44 | 33.72 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.85 | 33.03 | 31.65 | 32.82 | 8,210,807 | -0.06(-0.17%) |
Aug 20, 2008 | 32.29 | 32.99 | 31.22 | 32.88 | 9,822,792 | +0.75(+2.33%) |
Aug 19, 2008 | 32.64 | 32.70 | 31.50 | 32.13 | 10,424,993 | -1.15(-3.45%) |
Aug 18, 2008 | 34.74 | 35.01 | 33.09 | 33.28 | 10,051,919 | -1.72(-4.91%) |
Aug 15, 2008 | 33.51 | 35.03 | 33.51 | 35.00 | 0 | +1.73(+5.19%) |
Aug 14, 2008 | 32.08 | 33.70 | 31.94 | 33.27 | 9,084,333 | +0.79(+2.43%) |
Aug 13, 2008 | 33.81 | 33.84 | 32.25 | 32.48 | 13,406,446 | -1.89(-5.49%) |
Aug 12, 2008 | 36.14 | 36.59 | 34.02 | 34.37 | 14,003,975 | -2.26(-6.17%) |
Aug 11, 2008 | 34.35 | 37.49 | 34.13 | 36.63 | 17,095,540 | +2.08(+6.02%) |
Aug 08, 2008 | 32.97 | 35.05 | 32.31 | 34.55 | 21,182,700 | +1.11(+3.31%) |
Aug 07, 2008 | 34.54 | 35.97 | 32.70 | 33.45 | 23,471,742 | -2.40(-6.69%) |
Aug 06, 2008 | 35.12 | 36.57 | 34.27 | 35.84 | 16,745,350 | -0.18(-0.49%) |
Aug 05, 2008 | 32.58 | 36.36 | 32.49 | 36.02 | 17,433,542 | +3.73(+11.54%) |
Aug 04, 2008 | 32.80 | 33.15 | 31.38 | 32.29 | 9,083,562 | -0.76(-2.31%) |