Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.42 | 27.49 | 25.20 | 26.85 | 4,739,280 | +0.55(+2.08%) |
Oct 30, 2008 | 27.46 | 27.46 | 24.49 | 26.31 | 4,426,452 | +1.22(+4.86%) |
Oct 29, 2008 | 24.58 | 26.44 | 24.20 | 25.09 | 5,026,519 | +1.28(+5.37%) |
Oct 28, 2008 | 22.22 | 23.92 | 20.42 | 23.81 | 4,137,012 | +2.78(+13.21%) |
Oct 27, 2008 | 21.68 | 22.86 | 20.82 | 21.03 | 3,501,605 | -1.03(-4.66%) |
Oct 24, 2008 | 21.70 | 22.75 | 20.16 | 22.06 | 3,495,810 | -1.53(-6.48%) |
Oct 23, 2008 | 22.24 | 23.84 | 21.44 | 23.59 | 5,850,198 | +1.81(+8.33%) |
Oct 22, 2008 | 23.47 | 23.61 | 20.89 | 21.77 | 5,085,053 | -2.81(-11.43%) |
Oct 21, 2008 | 25.79 | 25.79 | 24.04 | 24.58 | 4,617,995 | -2.03(-7.61%) |
Oct 20, 2008 | 24.81 | 26.65 | 24.81 | 26.61 | 3,277,548 | +2.32(+9.56%) |
Oct 17, 2008 | 24.32 | 26.27 | 23.52 | 24.29 | 5,234,160 | -0.59(-2.37%) |
Oct 16, 2008 | 23.29 | 24.89 | 21.86 | 24.88 | 6,677,084 | +1.65(+7.12%) |
Oct 15, 2008 | 27.02 | 27.02 | 22.91 | 23.22 | 6,557,911 | -4.80(-17.14%) |
Oct 14, 2008 | 30.22 | 33.15 | 27.05 | 28.03 | 6,310,600 | -1.54(-5.20%) |
Oct 13, 2008 | 26.75 | 29.78 | 25.36 | 29.56 | 8,104,992 | +4.34(+17.22%) |
Oct 10, 2008 | 25.10 | 27.54 | 23.22 | 25.22 | 9,963,142 | -1.29(-4.88%) |
Oct 09, 2008 | 27.96 | 28.53 | 25.54 | 26.51 | 8,394,936 | -0.92(-3.34%) |
Oct 08, 2008 | 24.98 | 28.49 | 24.76 | 27.43 | 7,955,091 | +1.42(+5.46%) |
Oct 07, 2008 | 28.86 | 29.45 | 25.93 | 26.01 | 6,308,124 | -2.36(-8.32%) |
Oct 06, 2008 | 27.58 | 28.52 | 25.23 | 28.37 | 7,199,757 | -0.43(-1.51%) |
Oct 03, 2008 | 28.63 | 30.79 | 28.01 | 28.81 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.91 | 31.91 | 27.77 | 28.29 | 7,405,122 | -4.18(-12.87%) |
Oct 01, 2008 | 33.55 | 33.55 | 31.72 | 32.47 | 4,137,300 | -1.54(-4.54%) |
Sep 30, 2008 | 32.42 | 34.15 | 32.42 | 34.01 | 5,459,398 | +1.87(+5.82%) |
Sep 29, 2008 | 35.79 | 36.27 | 31.72 | 32.14 | 8,267,912 | -4.76(-12.90%) |
Sep 26, 2008 | 36.91 | 37.23 | 35.79 | 36.90 | 0 | -1.09(-2.88%) |
Sep 25, 2008 | 37.14 | 38.53 | 37.14 | 38.00 | 3,681,572 | +0.45(+1.20%) |
Sep 24, 2008 | 37.53 | 38.30 | 37.12 | 37.55 | 2,802,644 | +0.29(+0.77%) |
Sep 23, 2008 | 38.95 | 39.82 | 37.22 | 37.26 | 4,220,165 | -1.77(-4.54%) |
Sep 22, 2008 | 39.95 | 40.44 | 37.88 | 39.03 | 6,242,080 | -0.72(-1.81%) |
Sep 19, 2008 | 37.12 | 40.42 | 35.94 | 39.75 | 0 | +5.23(+15.15%) |
Sep 18, 2008 | 34.52 | 35.47 | 32.61 | 34.52 | 6,198,707 | +1.44(+4.36%) |
Sep 17, 2008 | 33.93 | 35.16 | 32.83 | 33.08 | 7,101,395 | -1.04(-3.05%) |
Sep 16, 2008 | 33.73 | 34.36 | 32.41 | 34.12 | 8,309,016 | +0.07(+0.20%) |
Sep 15, 2008 | 35.48 | 35.90 | 33.84 | 34.05 | 5,893,756 | -3.16(-8.49%) |
Sep 12, 2008 | 36.14 | 37.30 | 36.12 | 37.21 | 5,208,457 | +1.16(+3.21%) |
Sep 11, 2008 | 35.68 | 36.55 | 35.04 | 36.05 | 6,488,063 | +0.21(+0.58%) |
Sep 10, 2008 | 33.94 | 36.30 | 33.94 | 35.85 | 7,610,722 | +2.02(+5.96%) |
Sep 09, 2008 | 36.91 | 37.24 | 33.81 | 33.83 | 7,854,679 | -3.58(-9.57%) |
Sep 08, 2008 | 38.97 | 39.46 | 37.21 | 37.41 | 4,345,082 | -0.80(-2.08%) |
Sep 05, 2008 | 38.08 | 38.39 | 36.90 | 38.21 | 0 | +0.07(+0.19%) |
Sep 04, 2008 | 38.42 | 39.20 | 37.70 | 38.13 | 5,232,510 | -0.29(-0.75%) |
Sep 03, 2008 | 39.68 | 40.13 | 38.02 | 38.42 | 6,748,651 | -1.42(-3.57%) |
Sep 02, 2008 | 40.59 | 41.13 | 39.66 | 39.84 | 4,991,207 | -1.80(-4.33%) |
Aug 29, 2008 | 42.67 | 42.67 | 41.56 | 41.64 | 0 | -0.40(-0.95%) |
Aug 28, 2008 | 43.71 | 43.71 | 41.30 | 42.04 | 4,150,170 | -0.78(-1.83%) |
Aug 27, 2008 | 42.68 | 43.52 | 42.26 | 42.83 | 3,149,834 | +0.65(+1.53%) |
Aug 26, 2008 | 41.81 | 43.04 | 41.72 | 42.18 | 3,496,184 | +0.64(+1.54%) |
Aug 25, 2008 | 41.19 | 41.81 | 40.77 | 41.54 | 3,519,144 | +0.37(+0.89%) |
Aug 22, 2008 | 41.89 | 42.35 | 40.58 | 41.17 | 0 | -1.23(-2.90%) |
Aug 21, 2008 | 42.93 | 43.09 | 42.09 | 42.40 | 4,189,084 | +0.47(+1.11%) |
Aug 20, 2008 | 41.24 | 42.24 | 40.55 | 41.94 | 4,539,803 | +1.50(+3.70%) |
Aug 19, 2008 | 38.97 | 40.62 | 38.96 | 40.44 | 3,087,929 | +1.35(+3.45%) |
Aug 18, 2008 | 39.63 | 40.02 | 38.85 | 39.09 | 3,592,799 | -0.07(-0.19%) |
Aug 15, 2008 | 40.49 | 40.50 | 39.08 | 39.17 | 0 | -1.42(-3.49%) |
Aug 14, 2008 | 41.18 | 41.18 | 39.93 | 40.58 | 2,936,480 | -0.77(-1.87%) |
Aug 13, 2008 | 40.37 | 41.61 | 40.37 | 41.36 | 5,125,415 | +1.02(+2.52%) |
Aug 12, 2008 | 40.51 | 41.15 | 40.28 | 40.34 | 3,942,494 | +0.25(+0.64%) |
Aug 11, 2008 | 39.63 | 40.31 | 39.10 | 40.09 | 4,994,398 | +0.28(+0.69%) |
Aug 08, 2008 | 39.32 | 39.95 | 38.48 | 39.81 | 7,164,249 | -0.63(-1.56%) |
Aug 07, 2008 | 43.79 | 44.18 | 40.34 | 40.44 | 8,960,922 | -2.38(-5.55%) |
Aug 06, 2008 | 42.11 | 43.62 | 41.94 | 42.82 | 5,515,755 | +0.66(+1.57%) |
Aug 05, 2008 | 41.26 | 42.56 | 40.20 | 42.15 | 5,025,808 | +1.10(+2.67%) |
Aug 04, 2008 | 42.69 | 44.06 | 40.81 | 41.06 | 7,157,709 | -1.48(-3.49%) |