Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.47 | 31.43 | 28.96 | 30.66 | 2,922,426 | +0.90(+3.01%) |
Oct 30, 2008 | 27.26 | 29.98 | 27.00 | 29.76 | 2,228,367 | +3.21(+12.10%) |
Oct 29, 2008 | 27.54 | 30.01 | 26.19 | 26.55 | 5,194,664 | -0.29(-1.07%) |
Oct 28, 2008 | 24.18 | 26.84 | 22.77 | 26.84 | 4,776,608 | +3.15(+13.29%) |
Oct 27, 2008 | 27.27 | 27.27 | 23.69 | 23.69 | 5,458,630 | -5.23(-18.08%) |
Oct 24, 2008 | 25.87 | 28.91 | 25.87 | 28.91 | 2,207,526 | -0.49(-1.66%) |
Oct 23, 2008 | 27.82 | 29.91 | 26.62 | 29.40 | 3,312,829 | +1.65(+5.96%) |
Oct 22, 2008 | 29.97 | 29.97 | 26.84 | 27.75 | 2,287,088 | -2.73(-8.97%) |
Oct 21, 2008 | 31.62 | 31.93 | 30.19 | 30.48 | 1,753,507 | -1.46(-4.57%) |
Oct 20, 2008 | 29.18 | 32.10 | 28.79 | 31.94 | 1,765,300 | +2.94(+10.12%) |
Oct 17, 2008 | 29.53 | 31.16 | 27.59 | 29.01 | 3,423,150 | -1.09(-3.62%) |
Oct 16, 2008 | 28.24 | 30.11 | 26.81 | 30.10 | 4,016,737 | +2.11(+7.56%) |
Oct 15, 2008 | 30.66 | 30.93 | 27.70 | 27.98 | 4,621,966 | -3.30(-10.54%) |
Oct 14, 2008 | 31.10 | 32.09 | 29.98 | 31.28 | 5,312,431 | +1.48(+4.96%) |
Oct 13, 2008 | 26.65 | 29.98 | 25.39 | 29.80 | 4,107,214 | +5.70(+23.64%) |
Oct 10, 2008 | 22.26 | 24.75 | 21.49 | 24.10 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.97 | 28.25 | 24.54 | 24.54 | 4,996,822 | -0.65(-2.57%) |
Oct 08, 2008 | 30.87 | 33.94 | 25.18 | 25.18 | 4,577,616 | -5.36(-17.54%) |
Oct 07, 2008 | 31.23 | 32.95 | 30.54 | 30.54 | 3,438,677 | -1.30(-4.09%) |
Oct 06, 2008 | 32.04 | 32.90 | 30.82 | 31.84 | 4,426,552 | -1.24(-3.74%) |
Oct 03, 2008 | 32.51 | 34.37 | 32.51 | 33.08 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.50 | 36.17 | 32.15 | 32.18 | 2,703,848 | -3.32(-9.36%) |
Oct 01, 2008 | 36.13 | 36.13 | 34.76 | 35.51 | 2,671,436 | -0.96(-2.63%) |
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,709 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,282 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,961 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,808 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,991 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,336 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,441 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,198 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,691 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,636 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,221 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,394 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,469 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,440 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,953 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.41%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,298 | -0.90(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,108 | -0.31(-0.79%) |
Sep 02, 2008 | 40.70 | 41.68 | 39.47 | 39.73 | 2,352,234 | -0.38(-0.94%) |
Aug 29, 2008 | 40.23 | 40.72 | 40.00 | 40.11 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.92 | 40.48 | 39.80 | 40.38 | 2,772,925 | +0.67(+1.70%) |
Aug 27, 2008 | 38.69 | 39.71 | 38.64 | 39.71 | 2,261,422 | +1.02(+2.65%) |
Aug 26, 2008 | 38.06 | 38.75 | 37.82 | 38.68 | 1,704,270 | +0.50(+1.31%) |
Aug 25, 2008 | 38.57 | 39.18 | 38.13 | 38.18 | 1,387,466 | -0.67(-1.73%) |
Aug 22, 2008 | 37.80 | 38.86 | 37.80 | 38.86 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.86 | 38.27 | 37.53 | 37.84 | 1,730,823 | -0.21(-0.56%) |
Aug 20, 2008 | 37.82 | 38.09 | 37.47 | 38.06 | 1,970,307 | +0.25(+0.66%) |
Aug 19, 2008 | 38.10 | 38.45 | 37.64 | 37.81 | 2,022,102 | -0.58(-1.52%) |
Aug 18, 2008 | 38.98 | 39.27 | 38.30 | 38.39 | 2,967,690 | -0.75(-1.91%) |
Aug 15, 2008 | 39.27 | 40.11 | 38.88 | 39.14 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.46 | 39.45 | 38.46 | 39.34 | 2,481,641 | +0.31(+0.80%) |
Aug 13, 2008 | 39.04 | 39.53 | 38.66 | 39.02 | 2,966,756 | -0.32(-0.82%) |
Aug 12, 2008 | 39.63 | 39.89 | 39.23 | 39.35 | 3,028,218 | -0.57(-1.43%) |
Aug 11, 2008 | 40.15 | 40.46 | 39.49 | 39.92 | 2,804,474 | -0.25(-0.62%) |
Aug 08, 2008 | 39.53 | 40.30 | 39.17 | 40.17 | 15,337,078 | +0.75(+1.90%) |
Aug 07, 2008 | 40.65 | 41.05 | 39.33 | 39.42 | 2,802,083 | -1.48(-3.61%) |
Aug 06, 2008 | 40.54 | 41.38 | 40.54 | 40.90 | 2,999,628 | +0.29(+0.70%) |
Aug 05, 2008 | 40.22 | 40.62 | 39.75 | 40.61 | 3,758,059 | +0.72(+1.81%) |
Aug 04, 2008 | 40.66 | 41.13 | 39.89 | 39.89 | 2,701,597 | -1.08(-2.64%) |