Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.92 | 42.98 | 41.91 | 42.40 | 307,622 | +0.59(+1.40%) |
Oct 30, 2008 | 41.92 | 42.05 | 41.11 | 41.82 | 264,857 | +1.36(+3.37%) |
Oct 29, 2008 | 41.06 | 42.25 | 40.46 | 40.46 | 304,669 | -0.88(-2.13%) |
Oct 28, 2008 | 38.93 | 41.39 | 38.20 | 41.34 | 234,791 | +3.13(+8.20%) |
Oct 27, 2008 | 38.62 | 39.66 | 38.14 | 38.21 | 151,877 | -0.89(-2.27%) |
Oct 24, 2008 | 37.21 | 39.80 | 37.21 | 39.10 | 349,001 | -1.50(-3.70%) |
Oct 23, 2008 | 40.73 | 41.14 | 38.74 | 40.60 | 387,542 | +0.08(+0.19%) |
Oct 22, 2008 | 41.12 | 41.48 | 39.73 | 40.52 | 269,287 | -1.45(-3.46%) |
Oct 21, 2008 | 42.45 | 42.81 | 41.85 | 41.97 | 283,932 | -0.61(-1.42%) |
Oct 20, 2008 | 41.85 | 42.68 | 41.47 | 42.58 | 261,674 | +1.11(+2.67%) |
Oct 17, 2008 | 41.06 | 42.59 | 40.55 | 41.47 | 272,256 | +0.22(+0.54%) |
Oct 16, 2008 | 39.91 | 41.44 | 38.45 | 41.25 | 219,711 | +1.82(+4.62%) |
Oct 15, 2008 | 42.67 | 42.96 | 39.43 | 39.43 | 332,955 | -2.89(-6.82%) |
Oct 14, 2008 | 46.40 | 46.40 | 41.47 | 42.31 | 472,571 | -1.01(-2.33%) |
Oct 13, 2008 | 42.68 | 43.36 | 40.98 | 43.32 | 356,137 | +2.90(+7.17%) |
Oct 10, 2008 | 38.81 | 42.38 | 37.57 | 40.43 | 511,758 | -0.69(-1.68%) |
Oct 09, 2008 | 44.69 | 44.69 | 40.48 | 41.12 | 216,813 | -2.34(-5.39%) |
Oct 08, 2008 | 42.14 | 44.67 | 42.14 | 43.46 | 210,547 | -0.79(-1.79%) |
Oct 07, 2008 | 46.16 | 46.37 | 44.19 | 44.25 | 188,924 | -1.50(-3.27%) |
Oct 06, 2008 | 46.56 | 47.30 | 44.28 | 45.75 | 754,321 | -1.65(-3.48%) |
Oct 03, 2008 | 48.24 | 48.45 | 47.27 | 47.40 | 351,048 | -0.35(-0.74%) |
Oct 02, 2008 | 48.29 | 48.40 | 47.59 | 47.75 | 182,591 | -0.63(-1.31%) |
Oct 01, 2008 | 48.58 | 48.58 | 47.48 | 48.39 | 367,813 | +0.45(+0.94%) |
Sep 30, 2008 | 47.89 | 47.97 | 46.86 | 47.94 | 189,103 | +0.75(+1.58%) |
Sep 29, 2008 | 49.08 | 49.26 | 46.76 | 47.19 | 245,859 | -1.59(-3.25%) |
Sep 26, 2008 | 48.44 | 48.78 | 48.07 | 48.78 | 0 | +0.31(+0.63%) |
Sep 25, 2008 | 47.27 | 48.68 | 47.27 | 48.47 | 113,769 | +0.76(+1.60%) |
Sep 24, 2008 | 47.34 | 47.91 | 47.30 | 47.70 | 161,833 | -0.01(-0.01%) |
Sep 23, 2008 | 47.98 | 48.60 | 47.58 | 47.71 | 283,109 | -0.27(-0.56%) |
Sep 22, 2008 | 49.13 | 49.13 | 47.87 | 47.98 | 217,399 | -1.16(-2.35%) |
Sep 19, 2008 | 52.91 | 56.73 | 48.86 | 49.13 | 0 | -0.12(-0.24%) |
Sep 18, 2008 | 48.57 | 49.51 | 48.09 | 49.25 | 253,508 | +1.08(+2.24%) |
Sep 17, 2008 | 49.23 | 49.37 | 48.07 | 48.18 | 184,428 | -1.42(-2.87%) |
Sep 16, 2008 | 48.94 | 49.91 | 48.83 | 49.60 | 171,272 | -0.07(-0.14%) |
Sep 15, 2008 | 49.97 | 50.40 | 49.38 | 49.67 | 223,332 | -0.74(-1.47%) |
Sep 12, 2008 | 50.09 | 50.42 | 50.04 | 50.41 | 115,227 | -0.02(-0.04%) |
Sep 11, 2008 | 49.65 | 50.43 | 49.42 | 50.43 | 92,887 | +0.66(+1.32%) |
Sep 10, 2008 | 49.77 | 50.02 | 49.71 | 49.78 | 97,575 | +0.08(+0.16%) |
Sep 09, 2008 | 50.17 | 50.27 | 49.68 | 49.70 | 98,339 | -0.32(-0.64%) |
Sep 08, 2008 | 49.97 | 50.04 | 49.45 | 50.02 | 129,313 | +1.02(+2.08%) |
Sep 05, 2008 | 48.57 | 49.13 | 48.28 | 49.00 | 0 | +0.43(+0.89%) |
Sep 04, 2008 | 48.96 | 49.24 | 48.57 | 48.57 | 72,296 | -0.59(-1.21%) |
Sep 03, 2008 | 48.99 | 49.37 | 48.96 | 49.16 | 189,508 | -0.01(-0.01%) |
Sep 02, 2008 | 49.30 | 49.73 | 49.13 | 49.17 | 208,397 | +0.45(+0.93%) |
Aug 29, 2008 | 49.10 | 49.34 | 48.71 | 48.72 | 67,097 | -0.57(-1.16%) |
Aug 28, 2008 | 49.13 | 49.35 | 48.89 | 49.29 | 195,541 | +0.36(+0.74%) |
Aug 27, 2008 | 48.66 | 49.06 | 48.63 | 48.93 | 124,251 | +0.15(+0.30%) |
Aug 26, 2008 | 48.86 | 49.03 | 48.61 | 48.78 | 324,350 | -0.32(-0.66%) |
Aug 25, 2008 | 49.47 | 49.50 | 48.82 | 49.11 | 189,851 | -0.55(-1.11%) |
Aug 22, 2008 | 49.42 | 49.70 | 49.33 | 49.66 | 90,744 | +0.55(+1.12%) |
Aug 21, 2008 | 49.06 | 49.18 | 48.70 | 49.11 | 452,622 | -0.25(-0.51%) |
Aug 20, 2008 | 49.43 | 49.46 | 48.95 | 49.36 | 220,167 | -0.05(-0.10%) |
Aug 19, 2008 | 49.66 | 49.66 | 49.34 | 49.41 | 305,501 | -0.34(-0.68%) |
Aug 18, 2008 | 50.12 | 50.26 | 49.62 | 49.75 | 123,406 | -0.53(-1.05%) |
Aug 15, 2008 | 49.96 | 50.33 | 49.92 | 50.28 | 0 | +0.49(+0.99%) |
Aug 14, 2008 | 49.41 | 50.18 | 49.30 | 49.78 | 356,965 | +0.11(+0.21%) |
Aug 13, 2008 | 49.82 | 49.90 | 49.37 | 49.68 | 466,239 | -0.18(-0.37%) |
Aug 12, 2008 | 49.83 | 50.01 | 49.45 | 49.86 | 312,602 | +0.27(+0.54%) |
Aug 11, 2008 | 49.49 | 49.87 | 49.25 | 49.59 | 283,579 | +0.23(+0.46%) |
Aug 08, 2008 | 48.38 | 49.47 | 48.28 | 49.37 | 353,159 | +1.02(+2.12%) |
Aug 07, 2008 | 49.03 | 49.03 | 48.29 | 48.34 | 356,790 | -0.88(-1.79%) |
Aug 06, 2008 | 48.99 | 49.25 | 48.72 | 49.23 | 224,939 | +0.27(+0.55%) |
Aug 05, 2008 | 48.27 | 49.04 | 48.17 | 48.96 | 468,402 | +1.09(+2.28%) |
Aug 04, 2008 | 47.53 | 48.12 | 47.48 | 47.87 | 144,131 | +0.41(+0.86%) |