Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 46.03 | 48.65 | 45.70 | 48.42 | 2,281,335 | +2.24(+4.86%) |
Oct 30, 2008 | 47.13 | 47.18 | 45.19 | 46.18 | 2,121,983 | +1.17(+2.61%) |
Oct 29, 2008 | 45.85 | 47.90 | 44.84 | 45.01 | 3,233,390 | -1.41(-3.03%) |
Oct 28, 2008 | 43.37 | 46.43 | 40.52 | 46.42 | 2,022,160 | +4.91(+11.82%) |
Oct 27, 2008 | 42.09 | 44.08 | 41.50 | 41.51 | 2,221,295 | -1.22(-2.86%) |
Oct 24, 2008 | 42.40 | 44.01 | 40.48 | 42.73 | 3,416,808 | -2.20(-4.90%) |
Oct 23, 2008 | 45.03 | 45.99 | 42.37 | 44.93 | 3,974,739 | -0.52(-1.14%) |
Oct 22, 2008 | 47.19 | 47.95 | 43.93 | 45.45 | 2,498,218 | -3.04(-6.28%) |
Oct 21, 2008 | 48.52 | 50.02 | 48.22 | 48.50 | 2,002,551 | -0.70(-1.43%) |
Oct 20, 2008 | 49.12 | 49.33 | 47.39 | 49.20 | 2,931,115 | +0.97(+2.01%) |
Oct 17, 2008 | 47.87 | 50.82 | 47.87 | 48.23 | 3,485,361 | -1.39(-2.81%) |
Oct 16, 2008 | 49.58 | 49.86 | 45.37 | 49.62 | 4,675,626 | +1.33(+2.75%) |
Oct 15, 2008 | 50.19 | 51.76 | 48.08 | 48.29 | 2,574,596 | -4.46(-8.45%) |
Oct 14, 2008 | 54.23 | 57.31 | 51.06 | 52.75 | 4,687,720 | +3.00(+6.04%) |
Oct 13, 2008 | 49.06 | 50.83 | 45.52 | 49.75 | 2,114,089 | +4.82(+10.74%) |
Oct 10, 2008 | 38.60 | 45.81 | 37.94 | 44.93 | 5,220,595 | +2.26(+5.29%) |
Oct 09, 2008 | 50.46 | 50.46 | 42.17 | 42.67 | 1,869,656 | -5.25(-10.95%) |
Oct 08, 2008 | 46.39 | 50.99 | 46.17 | 47.91 | 2,039,064 | -1.27(-2.58%) |
Oct 07, 2008 | 55.85 | 57.47 | 49.10 | 49.18 | 1,251,127 | -6.73(-12.03%) |
Oct 06, 2008 | 53.84 | 56.20 | 52.10 | 55.91 | 1,284,916 | -1.59(-2.76%) |
Oct 03, 2008 | 61.50 | 62.61 | 57.27 | 57.50 | 1,868,632 | -2.45(-4.09%) |
Oct 02, 2008 | 61.73 | 62.18 | 59.49 | 59.95 | 1,320,872 | -2.02(-3.25%) |
Oct 01, 2008 | 61.04 | 62.11 | 58.17 | 61.97 | 1,013,944 | +2.12(+3.54%) |
Sep 30, 2008 | 59.30 | 59.85 | 55.33 | 59.85 | 706,313 | +3.59(+6.37%) |
Sep 29, 2008 | 61.32 | 64.63 | 54.08 | 56.26 | 640,612 | -6.95(-11.00%) |
Sep 26, 2008 | 60.37 | 63.95 | 58.28 | 63.21 | 0 | +2.15(+3.53%) |
Sep 25, 2008 | 62.69 | 62.69 | 59.91 | 61.06 | 815,503 | +1.47(+2.47%) |
Sep 24, 2008 | 62.69 | 62.69 | 59.35 | 59.59 | 673,438 | -0.87(-1.43%) |
Sep 23, 2008 | 61.04 | 62.04 | 59.39 | 60.45 | 588,294 | -1.04(-1.69%) |
Sep 22, 2008 | 67.92 | 67.92 | 61.12 | 61.49 | 267,043 | -3.97(-6.07%) |
Sep 19, 2008 | 71.88 | 65.46 | 61.30 | 65.46 | 0 | +5.85(+9.82%) |
Sep 18, 2008 | 55.11 | 60.19 | 49.78 | 59.61 | 3,805,860 | +5.97(+11.14%) |
Sep 17, 2008 | 58.28 | 58.28 | 52.54 | 53.64 | 3,062,556 | -5.21(-8.85%) |
Sep 16, 2008 | 53.10 | 58.91 | 52.89 | 58.84 | 2,266,958 | +2.93(+5.24%) |
Sep 15, 2008 | 57.47 | 60.23 | 55.85 | 55.91 | 3,540,702 | -5.47(-8.92%) |
Sep 12, 2008 | 60.15 | 62.31 | 59.75 | 61.38 | 2,903,743 | -0.02(-0.03%) |
Sep 11, 2008 | 58.45 | 61.40 | 57.49 | 61.40 | 3,223,800 | +1.25(+2.09%) |
Sep 10, 2008 | 61.35 | 61.71 | 58.75 | 60.15 | 2,661,003 | -0.54(-0.89%) |
Sep 09, 2008 | 64.04 | 64.96 | 60.67 | 60.69 | 3,303,122 | -4.15(-6.40%) |
Sep 08, 2008 | 65.77 | 67.37 | 62.38 | 64.84 | 2,637,943 | +2.91(+4.71%) |
Sep 05, 2008 | 58.62 | 62.01 | 58.60 | 61.93 | 0 | +2.22(+3.71%) |
Sep 04, 2008 | 62.18 | 62.57 | 59.68 | 59.71 | 2,192,929 | -3.17(-5.03%) |
Sep 03, 2008 | 62.05 | 62.91 | 61.04 | 62.87 | 2,547,220 | +0.93(+1.50%) |
Sep 02, 2008 | 61.97 | 63.95 | 60.91 | 61.94 | 1,970,793 | +1.19(+1.96%) |
Aug 29, 2008 | 60.62 | 61.35 | 60.06 | 60.75 | 1,165,945 | -0.16(-0.26%) |
Aug 28, 2008 | 59.04 | 60.95 | 58.81 | 60.91 | 1,222,498 | +2.57(+4.40%) |
Aug 27, 2008 | 57.50 | 58.53 | 56.88 | 58.35 | 1,203,951 | +1.00(+1.75%) |
Aug 26, 2008 | 57.08 | 57.88 | 56.29 | 57.34 | 1,331,633 | +0.33(+0.58%) |
Aug 25, 2008 | 58.40 | 58.40 | 56.92 | 57.01 | 1,433,276 | -1.74(-2.96%) |
Aug 22, 2008 | 58.66 | 59.01 | 57.62 | 58.75 | 1,621,857 | +1.78(+3.13%) |
Aug 21, 2008 | 56.71 | 57.46 | 56.12 | 56.97 | 1,684,566 | -0.74(-1.29%) |
Aug 20, 2008 | 56.55 | 57.72 | 55.52 | 57.72 | 1,853,608 | +1.08(+1.92%) |
Aug 19, 2008 | 57.55 | 57.77 | 55.99 | 56.63 | 1,717,359 | -1.84(-3.14%) |
Aug 18, 2008 | 59.60 | 61.34 | 58.27 | 58.47 | 1,091,038 | -2.12(-3.50%) |
Aug 15, 2008 | 60.56 | 61.68 | 59.94 | 60.59 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.72 | 60.42 | 57.72 | 59.92 | 1,893,579 | +1.53(+2.62%) |
Aug 13, 2008 | 59.61 | 59.74 | 57.32 | 58.39 | 1,868,438 | -1.89(-3.14%) |
Aug 12, 2008 | 63.07 | 63.07 | 59.63 | 60.28 | 1,658,354 | -3.46(-5.43%) |
Aug 11, 2008 | 62.11 | 65.11 | 61.74 | 63.75 | 1,894,158 | +1.64(+2.63%) |
Aug 08, 2008 | 59.90 | 62.82 | 59.73 | 62.11 | 1,782,940 | +1.83(+3.03%) |
Aug 07, 2008 | 62.25 | 63.03 | 59.63 | 60.28 | 1,959,820 | -2.78(-4.40%) |
Aug 06, 2008 | 62.80 | 63.73 | 61.84 | 63.06 | 1,704,015 | -0.43(-0.68%) |
Aug 05, 2008 | 61.59 | 63.68 | 61.37 | 63.49 | 2,086,444 | +2.69(+4.42%) |
Aug 04, 2008 | 63.04 | 63.04 | 59.60 | 60.80 | 1,664,994 | -0.92(-1.50%) |