Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.93 | 24.38 | 22.71 | 23.48 | 36,324,052 | +0.08(+0.33%) |
Oct 30, 2008 | 23.14 | 23.70 | 22.54 | 23.40 | 40,030,048 | +0.76(+3.37%) |
Oct 29, 2008 | 22.84 | 23.92 | 22.11 | 22.64 | 43,687,236 | -0.00(-0.02%) |
Oct 28, 2008 | 21.73 | 22.96 | 20.32 | 22.65 | 42,859,532 | +2.05(+9.95%) |
Oct 27, 2008 | 21.43 | 22.39 | 20.32 | 20.60 | 35,392,552 | -1.28(-5.84%) |
Oct 24, 2008 | 20.96 | 22.34 | 20.79 | 21.87 | 36,399,512 | -1.37(-5.90%) |
Oct 23, 2008 | 22.39 | 23.36 | 20.81 | 23.25 | 49,797,116 | +1.10(+4.95%) |
Oct 22, 2008 | 23.61 | 23.87 | 21.16 | 22.15 | 53,579,564 | -2.21(-9.08%) |
Oct 21, 2008 | 25.20 | 25.82 | 24.29 | 24.36 | 37,152,708 | -1.70(-6.53%) |
Oct 20, 2008 | 24.56 | 26.18 | 23.84 | 26.06 | 38,366,656 | +2.36(+9.94%) |
Oct 17, 2008 | 22.91 | 25.49 | 22.05 | 23.71 | 45,713,628 | +0.26(+1.10%) |
Oct 16, 2008 | 22.55 | 23.76 | 20.45 | 23.45 | 57,834,572 | +1.29(+5.81%) |
Oct 15, 2008 | 24.76 | 24.76 | 21.76 | 22.16 | 41,436,292 | -3.55(-13.82%) |
Oct 14, 2008 | 26.42 | 26.78 | 24.52 | 25.71 | 50,298,420 | +0.33(+1.28%) |
Oct 13, 2008 | 22.93 | 25.57 | 22.25 | 25.39 | 65,269,376 | +3.62(+16.61%) |
Oct 10, 2008 | 23.02 | 24.15 | 20.41 | 21.77 | 80,018,896 | -2.53(-10.40%) |
Oct 09, 2008 | 28.55 | 28.69 | 24.30 | 24.30 | 48,379,032 | -3.70(-13.22%) |
Oct 08, 2008 | 26.82 | 29.31 | 26.45 | 28.00 | 55,677,200 | +0.39(+1.42%) |
Oct 07, 2008 | 29.90 | 30.36 | 27.11 | 27.61 | 44,791,944 | -1.62(-5.53%) |
Oct 06, 2008 | 28.49 | 29.57 | 26.72 | 29.23 | 54,352,680 | -0.63(-2.12%) |
Oct 03, 2008 | 30.74 | 32.24 | 29.73 | 29.86 | 0 | -0.71(-2.33%) |
Oct 02, 2008 | 31.47 | 31.48 | 30.04 | 30.57 | 35,407,516 | -1.35(-4.21%) |
Oct 01, 2008 | 32.60 | 32.62 | 30.94 | 31.92 | 34,497,808 | -1.15(-3.48%) |
Sep 30, 2008 | 31.96 | 33.11 | 31.65 | 33.07 | 43,013,944 | +1.78(+5.68%) |
Sep 29, 2008 | 33.35 | 33.43 | 30.39 | 31.29 | 46,069,992 | -3.13(-9.09%) |
Sep 26, 2008 | 33.90 | 34.50 | 33.52 | 34.42 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.00 | 35.12 | 33.73 | 34.69 | 27,694,698 | +0.90(+2.67%) |
Sep 24, 2008 | 34.00 | 34.27 | 33.29 | 33.79 | 26,516,494 | +0.12(+0.36%) |
Sep 23, 2008 | 34.91 | 35.45 | 33.38 | 33.67 | 31,180,610 | -1.42(-4.04%) |
Sep 22, 2008 | 35.76 | 35.78 | 34.58 | 35.09 | 35,345,236 | -0.27(-0.75%) |
Sep 19, 2008 | 33.95 | 36.06 | 33.23 | 35.35 | 0 | +2.73(+8.37%) |
Sep 18, 2008 | 32.05 | 33.02 | 31.17 | 32.62 | 45,231,148 | +1.33(+4.24%) |
Sep 17, 2008 | 32.75 | 35.10 | 31.16 | 31.30 | 44,871,844 | -1.34(-4.10%) |
Sep 16, 2008 | 30.63 | 32.85 | 30.43 | 32.63 | 43,858,888 | +1.61(+5.18%) |
Sep 15, 2008 | 31.82 | 32.75 | 30.97 | 31.02 | 38,291,664 | -2.13(-6.41%) |
Sep 12, 2008 | 32.67 | 33.43 | 32.46 | 33.15 | 26,861,720 | +0.43(+1.31%) |
Sep 11, 2008 | 32.12 | 32.79 | 31.52 | 32.72 | 36,717,220 | +0.28(+0.85%) |
Sep 10, 2008 | 31.26 | 32.78 | 31.24 | 32.45 | 38,117,160 | +1.61(+5.21%) |
Sep 09, 2008 | 33.34 | 33.59 | 30.81 | 30.84 | 53,144,136 | -2.88(-8.54%) |
Sep 08, 2008 | 34.66 | 34.85 | 33.26 | 33.72 | 33,316,992 | -0.33(-0.98%) |
Sep 05, 2008 | 34.55 | 34.81 | 33.23 | 34.05 | 0 | -0.47(-1.37%) |
Sep 04, 2008 | 35.62 | 36.03 | 34.23 | 34.53 | 27,967,984 | -1.18(-3.30%) |
Sep 03, 2008 | 35.53 | 35.90 | 35.06 | 35.71 | 29,900,060 | +0.04(+0.11%) |
Sep 02, 2008 | 36.29 | 36.38 | 35.43 | 35.67 | 27,982,878 | -1.58(-4.25%) |
Aug 29, 2008 | 37.92 | 37.92 | 37.19 | 37.25 | 17,725,236 | -0.36(-0.96%) |
Aug 28, 2008 | 37.99 | 38.28 | 37.02 | 37.61 | 17,771,766 | -0.07(-0.19%) |
Aug 27, 2008 | 37.58 | 38.04 | 37.41 | 37.68 | 18,573,112 | +0.49(+1.32%) |
Aug 26, 2008 | 37.08 | 37.78 | 36.92 | 37.19 | 17,293,500 | +0.25(+0.68%) |
Aug 25, 2008 | 37.57 | 37.78 | 36.73 | 36.94 | 18,071,808 | -0.61(-1.64%) |
Aug 22, 2008 | 38.10 | 38.19 | 37.19 | 37.55 | 19,457,738 | -0.84(-2.20%) |
Aug 21, 2008 | 36.88 | 38.56 | 36.75 | 38.40 | 34,377,128 | +1.90(+5.19%) |
Aug 20, 2008 | 36.16 | 36.64 | 35.86 | 36.50 | 27,952,210 | +0.72(+2.02%) |
Aug 19, 2008 | 34.63 | 35.92 | 34.63 | 35.78 | 26,754,470 | +1.02(+2.92%) |
Aug 18, 2008 | 35.24 | 35.76 | 34.63 | 34.76 | 22,510,984 | -0.30(-0.85%) |
Aug 15, 2008 | 35.69 | 35.70 | 34.82 | 35.06 | 34,041,328 | -0.77(-2.15%) |
Aug 14, 2008 | 37.00 | 37.02 | 35.17 | 35.83 | 38,395,724 | -1.35(-3.64%) |
Aug 13, 2008 | 36.03 | 37.36 | 36.00 | 37.19 | 29,009,028 | +1.09(+3.03%) |
Aug 12, 2008 | 36.52 | 36.70 | 35.97 | 36.09 | 22,626,556 | -0.13(-0.35%) |
Aug 11, 2008 | 36.64 | 36.93 | 35.62 | 36.22 | 25,237,764 | -0.31(-0.84%) |
Aug 08, 2008 | 36.12 | 36.56 | 35.38 | 36.53 | 21,496,164 | +0.06(+0.16%) |
Aug 07, 2008 | 37.01 | 37.35 | 36.46 | 36.47 | 23,957,870 | -0.28(-0.75%) |
Aug 06, 2008 | 36.00 | 36.82 | 35.97 | 36.74 | 25,110,618 | +0.70(+1.94%) |
Aug 05, 2008 | 35.74 | 36.21 | 35.42 | 36.04 | 27,263,806 | +0.18(+0.49%) |
Aug 04, 2008 | 36.68 | 36.84 | 35.67 | 35.87 | 34,511,396 | -0.77(-2.09%) |