Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.67 | 40.50 | 38.29 | 40.00 | 627,729 | -0.30(-0.74%) |
Oct 30, 2008 | 41.52 | 41.52 | 39.61 | 40.30 | 711,252 | +0.74(+1.87%) |
Oct 29, 2008 | 38.17 | 40.90 | 38.17 | 39.56 | 597,269 | +1.39(+3.64%) |
Oct 28, 2008 | 37.48 | 38.41 | 35.80 | 38.17 | 385,544 | +1.23(+3.33%) |
Oct 27, 2008 | 37.01 | 38.74 | 36.00 | 36.94 | 391,997 | -0.44(-1.18%) |
Oct 24, 2008 | 34.52 | 37.67 | 33.22 | 37.38 | 408,046 | -0.43(-1.14%) |
Oct 23, 2008 | 37.90 | 39.26 | 36.02 | 37.81 | 468,842 | -0.66(-1.72%) |
Oct 22, 2008 | 38.50 | 39.00 | 37.29 | 38.47 | 572,938 | -0.74(-1.89%) |
Oct 21, 2008 | 39.41 | 40.14 | 38.00 | 39.21 | 427,620 | -0.46(-1.16%) |
Oct 20, 2008 | 37.28 | 39.93 | 36.92 | 39.67 | 677,067 | +3.28(+9.01%) |
Oct 17, 2008 | 35.03 | 38.00 | 34.80 | 36.39 | 748,918 | +1.51(+4.33%) |
Oct 16, 2008 | 34.79 | 35.36 | 32.85 | 34.88 | 616,156 | +0.43(+1.25%) |
Oct 15, 2008 | 36.22 | 37.54 | 34.17 | 34.45 | 670,478 | -3.45(-9.10%) |
Oct 14, 2008 | 37.35 | 40.00 | 35.81 | 37.90 | 1,072,627 | +2.73(+7.76%) |
Oct 13, 2008 | 30.10 | 35.67 | 28.61 | 35.17 | 1,041,118 | +6.56(+22.93%) |
Oct 10, 2008 | 28.29 | 29.65 | 25.00 | 28.61 | 1,386,534 | -1.14(-3.83%) |
Oct 09, 2008 | 31.20 | 33.24 | 28.29 | 29.75 | 1,421,811 | -0.46(-1.52%) |
Oct 08, 2008 | 27.92 | 31.18 | 23.25 | 30.21 | 2,439,113 | +0.64(+2.16%) |
Oct 07, 2008 | 33.25 | 35.39 | 29.19 | 29.57 | 880,602 | -3.28(-9.98%) |
Oct 06, 2008 | 36.60 | 36.60 | 31.24 | 32.85 | 1,040,752 | -4.20(-11.34%) |
Oct 03, 2008 | 38.82 | 40.34 | 37.00 | 37.05 | 0 | -1.37(-3.57%) |
Oct 02, 2008 | 40.47 | 42.39 | 38.42 | 38.42 | 286,789 | -2.09(-5.16%) |
Oct 01, 2008 | 39.53 | 40.61 | 38.22 | 40.51 | 279,063 | +0.89(+2.25%) |
Sep 30, 2008 | 40.44 | 40.44 | 38.80 | 39.62 | 386,477 | +0.37(+0.94%) |
Sep 29, 2008 | 40.31 | 40.99 | 38.00 | 39.25 | 740,684 | -2.30(-5.54%) |
Sep 26, 2008 | 41.07 | 41.84 | 40.20 | 41.55 | 0 | -1.09(-2.56%) |
Sep 25, 2008 | 40.50 | 42.65 | 40.50 | 42.64 | 413,937 | +1.95(+4.79%) |
Sep 24, 2008 | 40.75 | 41.15 | 40.16 | 40.69 | 353,773 | +0.50(+1.24%) |
Sep 23, 2008 | 41.58 | 41.60 | 40.00 | 40.19 | 355,360 | -1.58(-3.78%) |
Sep 22, 2008 | 42.60 | 42.96 | 41.48 | 41.77 | 358,822 | -0.83(-1.95%) |
Sep 19, 2008 | 39.50 | 44.18 | 39.19 | 42.60 | 0 | +4.30(+11.23%) |
Sep 18, 2008 | 37.86 | 39.51 | 36.08 | 38.30 | 1,211,188 | +1.82(+4.99%) |
Sep 17, 2008 | 40.01 | 40.02 | 35.68 | 36.48 | 945,383 | -3.87(-9.59%) |
Sep 16, 2008 | 40.35 | 40.68 | 37.96 | 40.35 | 980,648 | -0.89(-2.16%) |
Sep 15, 2008 | 43.61 | 43.61 | 40.97 | 41.24 | 406,548 | -2.76(-6.27%) |
Sep 12, 2008 | 42.84 | 44.90 | 42.69 | 44.00 | 502,639 | +1.15(+2.68%) |
Sep 11, 2008 | 42.77 | 43.19 | 41.53 | 42.85 | 505,849 | -0.39(-0.90%) |
Sep 10, 2008 | 43.70 | 44.80 | 42.66 | 43.24 | 524,306 | -0.44(-1.01%) |
Sep 09, 2008 | 45.86 | 45.86 | 43.50 | 43.68 | 283,972 | -2.41(-5.23%) |
Sep 08, 2008 | 46.81 | 47.60 | 45.79 | 46.09 | 271,816 | -0.64(-1.37%) |
Sep 05, 2008 | 46.55 | 46.90 | 45.45 | 46.73 | 0 | -0.13(-0.28%) |
Sep 04, 2008 | 47.56 | 48.00 | 46.40 | 46.86 | 269,943 | -0.77(-1.62%) |
Sep 03, 2008 | 48.06 | 48.36 | 47.48 | 47.63 | 686,797 | -0.34(-0.71%) |
Sep 02, 2008 | 47.51 | 48.20 | 47.41 | 47.97 | 405,809 | +0.32(+0.67%) |
Aug 29, 2008 | 47.88 | 47.88 | 47.22 | 47.65 | 0 | +0.18(+0.38%) |
Aug 28, 2008 | 47.48 | 47.75 | 46.70 | 47.47 | 288,733 | +0.65(+1.39%) |
Aug 27, 2008 | 45.96 | 46.83 | 45.80 | 46.82 | 248,979 | +0.92(+2.00%) |
Aug 26, 2008 | 46.10 | 46.42 | 45.75 | 45.90 | 189,733 | -0.22(-0.48%) |
Aug 25, 2008 | 46.17 | 46.56 | 45.90 | 46.12 | 183,135 | -0.20(-0.43%) |
Aug 22, 2008 | 46.59 | 46.80 | 46.25 | 46.32 | 0 | -0.18(-0.39%) |
Aug 21, 2008 | 46.44 | 46.80 | 46.00 | 46.50 | 173,880 | +0.07(+0.15%) |
Aug 20, 2008 | 45.37 | 46.49 | 45.05 | 46.43 | 278,755 | +1.17(+2.59%) |
Aug 19, 2008 | 45.56 | 45.82 | 44.88 | 45.26 | 264,084 | -0.15(-0.33%) |
Aug 18, 2008 | 45.50 | 45.90 | 45.33 | 45.41 | 189,309 | -0.22(-0.48%) |
Aug 15, 2008 | 45.59 | 45.74 | 45.22 | 45.63 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 45.90 | 45.90 | 45.16 | 45.57 | 173,498 | +0.18(+0.40%) |
Aug 13, 2008 | 45.65 | 45.89 | 44.73 | 45.39 | 207,286 | +0.38(+0.84%) |
Aug 12, 2008 | 45.25 | 45.39 | 44.83 | 45.01 | 185,403 | +0.01(+0.02%) |
Aug 11, 2008 | 45.44 | 45.72 | 44.84 | 45.00 | 327,563 | -0.37(-0.82%) |
Aug 08, 2008 | 45.11 | 45.74 | 44.75 | 45.37 | 295,982 | -0.13(-0.29%) |
Aug 07, 2008 | 47.93 | 47.93 | 45.09 | 45.50 | 510,177 | +0.39(+0.86%) |
Aug 06, 2008 | 44.06 | 45.59 | 44.05 | 45.11 | 211,058 | +0.38(+0.85%) |
Aug 05, 2008 | 44.30 | 45.09 | 44.15 | 44.73 | 339,558 | -0.39(-0.86%) |
Aug 04, 2008 | 46.09 | 46.81 | 44.84 | 45.12 | 303,067 | -1.17(-2.53%) |