Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.54 | 41.81 | 39.05 | 41.77 | 1,554,081 | +2.05(+5.16%) |
Oct 30, 2008 | 39.68 | 40.14 | 38.61 | 39.72 | 1,631,974 | +1.14(+2.95%) |
Oct 29, 2008 | 38.77 | 40.18 | 37.37 | 38.58 | 1,430,337 | -0.42(-1.08%) |
Oct 28, 2008 | 36.00 | 39.10 | 34.70 | 39.00 | 1,730,172 | +4.02(+11.49%) |
Oct 27, 2008 | 36.45 | 38.27 | 34.77 | 34.98 | 1,405,183 | -2.19(-5.89%) |
Oct 24, 2008 | 33.13 | 38.60 | 31.73 | 37.17 | 1,948,975 | +1.84(+5.21%) |
Oct 23, 2008 | 34.64 | 37.74 | 32.85 | 35.33 | 2,404,114 | +0.23(+0.66%) |
Oct 22, 2008 | 37.29 | 37.99 | 34.89 | 35.10 | 4,296,445 | -1.97(-5.31%) |
Oct 21, 2008 | 34.91 | 38.50 | 33.94 | 37.07 | 1,913,810 | +1.66(+4.69%) |
Oct 20, 2008 | 33.76 | 35.57 | 32.18 | 35.41 | 2,396,987 | +1.79(+5.32%) |
Oct 17, 2008 | 37.17 | 38.19 | 33.45 | 33.62 | 2,991,600 | -5.53(-14.13%) |
Oct 16, 2008 | 40.92 | 40.99 | 34.99 | 39.15 | 1,795,679 | -1.83(-4.47%) |
Oct 15, 2008 | 45.50 | 45.74 | 40.93 | 40.98 | 1,152,422 | -5.62(-12.06%) |
Oct 14, 2008 | 44.15 | 48.05 | 42.28 | 46.60 | 1,437,503 | +4.70(+11.22%) |
Oct 13, 2008 | 39.19 | 42.93 | 38.34 | 41.90 | 1,020,856 | +3.56(+9.29%) |
Oct 10, 2008 | 37.58 | 39.07 | 34.30 | 38.34 | 2,344,090 | -1.67(-4.17%) |
Oct 09, 2008 | 44.33 | 44.65 | 39.47 | 40.01 | 2,483,474 | -4.30(-9.70%) |
Oct 08, 2008 | 46.72 | 50.46 | 44.31 | 44.31 | 988,892 | -3.99(-8.26%) |
Oct 07, 2008 | 49.18 | 50.80 | 47.42 | 48.30 | 853,610 | -0.77(-1.57%) |
Oct 06, 2008 | 51.96 | 52.65 | 47.51 | 49.07 | 894,676 | -2.76(-5.33%) |
Oct 03, 2008 | 54.62 | 54.90 | 51.83 | 51.83 | 0 | -2.28(-4.21%) |
Oct 02, 2008 | 58.39 | 58.70 | 54.11 | 54.11 | 620,586 | -4.33(-7.41%) |
Oct 01, 2008 | 60.05 | 60.06 | 57.02 | 58.44 | 620,307 | -1.36(-2.27%) |
Sep 30, 2008 | 61.25 | 61.52 | 59.14 | 59.80 | 894,514 | -0.20(-0.33%) |
Sep 29, 2008 | 61.99 | 62.85 | 59.70 | 60.00 | 981,609 | -2.39(-3.83%) |
Sep 26, 2008 | 60.00 | 62.77 | 58.50 | 62.39 | 0 | +0.25(+0.40%) |
Sep 25, 2008 | 59.90 | 62.45 | 59.73 | 62.14 | 695,182 | +3.14(+5.32%) |
Sep 24, 2008 | 59.44 | 60.33 | 56.82 | 59.00 | 449,950 | -0.85(-1.42%) |
Sep 23, 2008 | 62.50 | 62.50 | 58.88 | 59.85 | 567,056 | +0.57(+0.96%) |
Sep 22, 2008 | 60.87 | 62.17 | 59.28 | 59.28 | 791,544 | -2.60(-4.20%) |
Sep 19, 2008 | 80.00 | 66.00 | 59.05 | 61.88 | 0 | +2.69(+4.54%) |
Sep 18, 2008 | 57.01 | 59.30 | 54.31 | 59.19 | 1,700,957 | +3.22(+5.75%) |
Sep 17, 2008 | 59.59 | 59.59 | 55.83 | 55.97 | 1,367,751 | -4.66(-7.69%) |
Sep 16, 2008 | 57.01 | 60.63 | 57.01 | 60.63 | 1,326,495 | +1.49(+2.52%) |
Sep 15, 2008 | 59.00 | 61.91 | 58.25 | 59.14 | 1,036,778 | -2.07(-3.38%) |
Sep 12, 2008 | 60.54 | 61.59 | 60.00 | 61.21 | 727,873 | +0.16(+0.26%) |
Sep 11, 2008 | 59.47 | 61.23 | 59.47 | 61.05 | 814,125 | +0.23(+0.38%) |
Sep 10, 2008 | 60.53 | 61.44 | 59.63 | 60.82 | 702,195 | +0.44(+0.73%) |
Sep 09, 2008 | 61.77 | 62.74 | 60.38 | 60.38 | 1,012,250 | -1.72(-2.77%) |
Sep 08, 2008 | 63.25 | 63.25 | 60.54 | 62.10 | 1,172,948 | +2.09(+3.48%) |
Sep 05, 2008 | 58.59 | 60.02 | 58.55 | 60.01 | 0 | +0.85(+1.44%) |
Sep 04, 2008 | 60.00 | 60.65 | 59.16 | 59.16 | 600,288 | -1.60(-2.63%) |
Sep 03, 2008 | 60.39 | 60.85 | 59.90 | 60.76 | 653,820 | +0.34(+0.56%) |
Sep 02, 2008 | 60.50 | 60.88 | 59.68 | 60.42 | 644,923 | +0.68(+1.14%) |
Aug 29, 2008 | 59.60 | 60.15 | 59.33 | 59.74 | 0 | -0.10(-0.17%) |
Aug 28, 2008 | 59.82 | 59.99 | 58.94 | 59.84 | 1,116,830 | +0.44(+0.74%) |
Aug 27, 2008 | 58.61 | 59.53 | 57.88 | 59.40 | 636,059 | +1.31(+2.26%) |
Aug 26, 2008 | 57.58 | 58.14 | 57.21 | 58.09 | 422,740 | +0.28(+0.48%) |
Aug 25, 2008 | 58.40 | 58.61 | 57.72 | 57.81 | 415,944 | -0.81(-1.38%) |
Aug 22, 2008 | 58.11 | 58.76 | 57.76 | 58.62 | 0 | +0.98(+1.70%) |
Aug 21, 2008 | 57.52 | 58.04 | 57.16 | 57.64 | 656,918 | -0.65(-1.12%) |
Aug 20, 2008 | 57.92 | 58.46 | 56.89 | 58.29 | 664,729 | +0.40(+0.69%) |
Aug 19, 2008 | 57.52 | 58.14 | 56.97 | 57.89 | 1,180,730 | -0.29(-0.50%) |
Aug 18, 2008 | 59.36 | 59.36 | 58.06 | 58.18 | 517,751 | -1.22(-2.05%) |
Aug 15, 2008 | 58.84 | 59.67 | 58.67 | 59.40 | 0 | +0.68(+1.16%) |
Aug 14, 2008 | 57.19 | 58.84 | 57.05 | 58.72 | 488,545 | +1.09(+1.89%) |
Aug 13, 2008 | 58.25 | 58.32 | 56.89 | 57.63 | 1,066,101 | -0.97(-1.66%) |
Aug 12, 2008 | 59.51 | 59.94 | 58.24 | 58.60 | 826,077 | -1.41(-2.35%) |
Aug 11, 2008 | 59.50 | 60.79 | 59.08 | 60.01 | 699,679 | +0.19(+0.32%) |
Aug 08, 2008 | 57.61 | 59.93 | 57.61 | 59.82 | 722,106 | +1.79(+3.08%) |
Aug 07, 2008 | 57.90 | 58.96 | 57.28 | 58.03 | 1,067,381 | -0.29(-0.50%) |
Aug 06, 2008 | 58.74 | 58.87 | 58.01 | 58.32 | 680,071 | -0.79(-1.34%) |
Aug 05, 2008 | 57.72 | 59.11 | 57.62 | 59.11 | 707,027 | +1.66(+2.89%) |
Aug 04, 2008 | 57.91 | 58.10 | 57.17 | 57.45 | 800,738 | -0.51(-0.88%) |