Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.00 | 34.91 | 29.68 | 34.32 | 863,065 | -0.18(-0.52%) |
Oct 30, 2008 | 27.81 | 34.99 | 31.49 | 34.50 | 1,054,130 | +4.06(+13.34%) |
Oct 29, 2008 | 29.70 | 31.96 | 28.99 | 30.44 | 649,727 | +0.95(+3.22%) |
Oct 28, 2008 | 28.99 | 29.50 | 27.27 | 29.49 | 796,364 | +1.11(+3.91%) |
Oct 27, 2008 | 28.16 | 29.52 | 28.04 | 28.38 | 717,294 | -0.80(-2.74%) |
Oct 24, 2008 | 29.50 | 30.72 | 28.58 | 29.18 | 974,335 | -1.72(-5.57%) |
Oct 23, 2008 | 31.99 | 32.57 | 29.90 | 30.90 | 884,093 | -0.77(-2.43%) |
Oct 22, 2008 | 33.27 | 33.62 | 30.98 | 31.67 | 1,191,240 | -2.79(-8.10%) |
Oct 21, 2008 | 35.27 | 36.33 | 33.74 | 34.46 | 465,483 | -1.22(-3.42%) |
Oct 20, 2008 | 33.78 | 35.88 | 33.45 | 35.68 | 763,207 | +2.33(+6.99%) |
Oct 17, 2008 | 33.00 | 35.87 | 32.91 | 33.35 | 939,698 | -1.03(-3.00%) |
Oct 16, 2008 | 33.53 | 35.34 | 32.58 | 34.38 | 886,253 | +0.85(+2.54%) |
Oct 15, 2008 | 36.01 | 36.01 | 33.24 | 33.53 | 1,033,041 | -3.48(-9.40%) |
Oct 14, 2008 | 38.25 | 38.52 | 36.16 | 37.01 | 794,786 | +0.13(+0.35%) |
Oct 13, 2008 | 34.80 | 37.06 | 34.47 | 36.88 | 415,489 | +3.24(+9.63%) |
Oct 10, 2008 | 30.01 | 35.17 | 28.27 | 33.64 | 0 | +1.69(+5.29%) |
Oct 09, 2008 | 34.38 | 35.12 | 31.95 | 31.95 | 793,425 | -2.13(-6.25%) |
Oct 08, 2008 | 33.24 | 36.16 | 32.42 | 34.08 | 717,894 | -0.42(-1.22%) |
Oct 07, 2008 | 36.61 | 37.25 | 33.47 | 34.50 | 1,073,863 | -1.99(-5.45%) |
Oct 06, 2008 | 35.49 | 36.68 | 32.77 | 36.49 | 874,406 | -0.01(-0.03%) |
Oct 03, 2008 | 36.00 | 37.75 | 36.00 | 36.50 | 0 | +0.95(+2.67%) |
Oct 02, 2008 | 38.08 | 38.12 | 35.39 | 35.55 | 952,747 | -2.91(-7.57%) |
Oct 01, 2008 | 37.95 | 39.87 | 37.95 | 38.46 | 1,183,890 | +0.52(+1.37%) |
Sep 30, 2008 | 36.11 | 38.35 | 35.11 | 37.94 | 1,135,779 | +1.81(+5.01%) |
Sep 29, 2008 | 38.08 | 38.48 | 34.13 | 36.13 | 1,082,695 | -2.85(-7.31%) |
Sep 26, 2008 | 38.60 | 38.99 | 37.55 | 38.98 | 0 | -0.33(-0.84%) |
Sep 25, 2008 | 40.68 | 40.92 | 38.83 | 39.31 | 844,836 | -1.34(-3.30%) |
Sep 24, 2008 | 40.54 | 41.43 | 40.18 | 40.65 | 1,161,952 | +0.42(+1.04%) |
Sep 23, 2008 | 41.53 | 41.82 | 39.85 | 40.23 | 686,530 | -0.97(-2.35%) |
Sep 22, 2008 | 42.15 | 42.15 | 40.82 | 41.20 | 464,645 | -1.20(-2.83%) |
Sep 19, 2008 | 42.00 | 43.03 | 40.69 | 42.40 | 0 | +3.08(+7.83%) |
Sep 18, 2008 | 39.62 | 40.18 | 36.71 | 39.32 | 887,363 | +0.32(+0.82%) |
Sep 17, 2008 | 41.56 | 41.56 | 38.23 | 39.00 | 857,921 | -2.77(-6.63%) |
Sep 16, 2008 | 40.70 | 42.05 | 40.06 | 41.77 | 663,757 | +0.76(+1.85%) |
Sep 15, 2008 | 41.23 | 42.24 | 40.82 | 41.01 | 716,715 | -2.29(-5.29%) |
Sep 12, 2008 | 43.52 | 43.68 | 42.16 | 43.30 | 596,528 | -0.14(-0.32%) |
Sep 11, 2008 | 42.22 | 43.56 | 41.50 | 43.44 | 1,164,534 | +0.92(+2.16%) |
Sep 10, 2008 | 41.75 | 42.75 | 40.95 | 42.52 | 852,320 | +1.08(+2.61%) |
Sep 09, 2008 | 42.58 | 42.58 | 40.76 | 41.44 | 1,089,593 | -1.30(-3.04%) |
Sep 08, 2008 | 43.54 | 43.55 | 42.01 | 42.74 | 716,013 | -0.19(-0.44%) |
Sep 05, 2008 | 42.62 | 43.49 | 41.50 | 42.93 | 0 | -0.12(-0.28%) |
Sep 04, 2008 | 44.06 | 44.18 | 41.99 | 43.05 | 609,690 | -1.01(-2.29%) |
Sep 03, 2008 | 44.31 | 45.45 | 43.26 | 44.06 | 748,113 | -0.14(-0.32%) |
Sep 02, 2008 | 46.25 | 46.65 | 44.20 | 44.20 | 500,463 | -1.59(-3.47%) |
Aug 29, 2008 | 44.78 | 46.23 | 44.56 | 45.79 | 0 | +0.80(+1.78%) |
Aug 28, 2008 | 44.85 | 45.30 | 44.68 | 44.99 | 478,964 | +0.39(+0.87%) |
Aug 27, 2008 | 45.10 | 45.23 | 44.37 | 44.60 | 586,797 | -0.77(-1.70%) |
Aug 26, 2008 | 45.59 | 45.88 | 44.93 | 45.37 | 311,257 | -0.24(-0.53%) |
Aug 25, 2008 | 45.99 | 46.10 | 45.06 | 45.61 | 215,804 | -0.66(-1.43%) |
Aug 22, 2008 | 45.25 | 46.45 | 45.13 | 46.27 | 0 | +1.02(+2.25%) |
Aug 21, 2008 | 45.00 | 45.63 | 44.23 | 45.25 | 324,641 | -0.37(-0.81%) |
Aug 20, 2008 | 46.32 | 46.83 | 45.29 | 45.62 | 221,079 | -0.62(-1.34%) |
Aug 19, 2008 | 47.17 | 47.17 | 45.90 | 46.24 | 290,434 | -0.72(-1.53%) |
Aug 18, 2008 | 47.88 | 48.15 | 46.72 | 46.96 | 409,662 | -0.51(-1.07%) |
Aug 15, 2008 | 48.09 | 49.05 | 46.62 | 47.47 | 0 | +0.96(+2.06%) |
Aug 14, 2008 | 45.62 | 46.61 | 45.17 | 46.51 | 398,478 | +0.97(+2.13%) |
Aug 13, 2008 | 45.32 | 45.81 | 44.61 | 45.54 | 320,193 | +0.16(+0.35%) |
Aug 12, 2008 | 45.46 | 45.47 | 44.21 | 45.38 | 437,032 | -0.28(-0.61%) |
Aug 11, 2008 | 45.94 | 46.17 | 44.95 | 45.66 | 298,735 | -0.28(-0.61%) |
Aug 08, 2008 | 44.22 | 46.25 | 44.22 | 45.94 | 267,105 | +1.52(+3.42%) |
Aug 07, 2008 | 45.70 | 45.83 | 43.97 | 44.42 | 527,465 | -1.76(-3.81%) |
Aug 06, 2008 | 45.61 | 46.28 | 45.30 | 46.18 | 321,239 | +0.07(+0.15%) |
Aug 05, 2008 | 44.58 | 46.44 | 44.10 | 46.11 | 623,332 | +1.94(+4.39%) |
Aug 04, 2008 | 46.65 | 46.65 | 43.98 | 44.17 | 670,271 | -2.12(-4.58%) |