Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.82 | 36.29 | 33.33 | 34.91 | 14,235,237 | +0.51(+1.48%) |
Oct 30, 2008 | 32.75 | 34.64 | 31.52 | 34.40 | 16,891,460 | +2.46(+7.71%) |
Oct 29, 2008 | 32.28 | 34.22 | 30.04 | 31.94 | 21,988,020 | +0.70(+2.23%) |
Oct 28, 2008 | 28.52 | 31.28 | 26.41 | 31.24 | 16,204,663 | +4.79(+18.11%) |
Oct 27, 2008 | 27.68 | 29.16 | 26.08 | 26.45 | 17,676,244 | -2.27(-7.90%) |
Oct 24, 2008 | 26.78 | 29.62 | 26.15 | 28.72 | 14,100,697 | -1.82(-5.97%) |
Oct 23, 2008 | 28.80 | 30.99 | 27.61 | 30.54 | 17,985,510 | +2.32(+8.22%) |
Oct 22, 2008 | 29.45 | 29.70 | 27.42 | 28.22 | 18,545,254 | -2.91(-9.35%) |
Oct 21, 2008 | 32.49 | 32.84 | 30.17 | 31.13 | 16,782,866 | -2.51(-7.47%) |
Oct 20, 2008 | 30.55 | 33.90 | 29.96 | 33.65 | 14,453,346 | +4.42(+15.12%) |
Oct 17, 2008 | 28.25 | 32.06 | 27.71 | 29.23 | 20,064,642 | +0.10(+0.35%) |
Oct 16, 2008 | 27.51 | 29.40 | 25.10 | 29.13 | 30,343,340 | +2.20(+8.17%) |
Oct 15, 2008 | 31.39 | 31.61 | 26.52 | 26.93 | 24,958,476 | -6.11(-18.49%) |
Oct 14, 2008 | 33.90 | 34.73 | 31.33 | 33.04 | 20,731,314 | +0.81(+2.52%) |
Oct 13, 2008 | 30.19 | 32.63 | 28.92 | 32.23 | 26,585,606 | +4.63(+16.79%) |
Oct 10, 2008 | 28.05 | 30.10 | 25.58 | 27.59 | 33,077,934 | -2.58(-8.54%) |
Oct 09, 2008 | 35.32 | 35.56 | 30.03 | 30.17 | 18,540,888 | -4.12(-12.01%) |
Oct 08, 2008 | 32.85 | 36.32 | 32.15 | 34.29 | 28,472,892 | +0.42(+1.24%) |
Oct 07, 2008 | 37.76 | 38.22 | 33.65 | 33.87 | 18,999,690 | -3.10(-8.38%) |
Oct 06, 2008 | 37.08 | 37.68 | 33.07 | 36.97 | 23,515,988 | -1.71(-4.42%) |
Oct 03, 2008 | 39.49 | 41.89 | 38.35 | 38.67 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.41 | 41.41 | 38.08 | 38.91 | 18,679,402 | -3.47(-8.19%) |
Oct 01, 2008 | 44.07 | 44.07 | 40.97 | 42.38 | 14,806,201 | -1.90(-4.30%) |
Sep 30, 2008 | 42.55 | 44.50 | 42.11 | 44.28 | 12,427,716 | +3.43(+8.38%) |
Sep 29, 2008 | 46.43 | 46.43 | 40.54 | 40.86 | 22,465,220 | -7.75(-15.94%) |
Sep 26, 2008 | 47.58 | 48.71 | 46.31 | 48.61 | 0 | -0.35(-0.71%) |
Sep 25, 2008 | 48.23 | 49.53 | 47.78 | 48.95 | 11,392,512 | +0.77(+1.60%) |
Sep 24, 2008 | 49.08 | 49.24 | 47.69 | 48.18 | 10,289,109 | -0.32(-0.66%) |
Sep 23, 2008 | 50.71 | 51.63 | 48.05 | 48.50 | 13,938,947 | -2.56(-5.02%) |
Sep 22, 2008 | 50.51 | 52.90 | 50.38 | 51.06 | 17,645,904 | +0.47(+0.92%) |
Sep 19, 2008 | 46.69 | 51.86 | 45.78 | 50.60 | 0 | +6.00(+13.46%) |
Sep 18, 2008 | 44.79 | 46.60 | 43.04 | 44.60 | 17,580,602 | +1.19(+2.75%) |
Sep 17, 2008 | 43.75 | 46.22 | 42.53 | 43.40 | 20,767,898 | -0.48(-1.09%) |
Sep 16, 2008 | 41.01 | 44.00 | 40.20 | 43.88 | 17,410,230 | +1.35(+3.18%) |
Sep 15, 2008 | 42.43 | 44.90 | 41.91 | 42.53 | 15,964,456 | -3.02(-6.62%) |
Sep 12, 2008 | 44.01 | 45.92 | 44.01 | 45.54 | 13,929,637 | +1.63(+3.72%) |
Sep 11, 2008 | 43.65 | 44.31 | 42.24 | 43.91 | 14,491,235 | +0.00(+0.00%) |
Sep 10, 2008 | 41.89 | 44.48 | 41.80 | 43.91 | 16,158,921 | +2.32(+5.58%) |
Sep 09, 2008 | 44.32 | 44.97 | 41.58 | 41.59 | 21,013,534 | -3.62(-8.01%) |
Sep 08, 2008 | 47.03 | 47.07 | 44.50 | 45.21 | 12,490,400 | -0.84(-1.83%) |
Sep 05, 2008 | 46.33 | 46.53 | 44.65 | 46.05 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 47.45 | 47.95 | 45.55 | 46.25 | 14,098,812 | -1.19(-2.52%) |
Sep 03, 2008 | 47.29 | 48.20 | 46.25 | 47.45 | 12,656,681 | +0.10(+0.21%) |
Sep 02, 2008 | 47.73 | 48.11 | 46.71 | 47.35 | 16,149,194 | -2.53(-5.08%) |
Aug 29, 2008 | 51.34 | 51.36 | 49.61 | 49.88 | 0 | -0.76(-1.50%) |
Aug 28, 2008 | 53.36 | 53.70 | 50.23 | 50.64 | 16,098,555 | -2.26(-4.28%) |
Aug 27, 2008 | 52.73 | 53.40 | 52.60 | 52.91 | 8,684,672 | +1.04(+2.01%) |
Aug 26, 2008 | 51.15 | 52.13 | 50.91 | 51.86 | 6,365,967 | +1.05(+2.07%) |
Aug 25, 2008 | 51.11 | 52.14 | 50.49 | 50.81 | 8,796,462 | -0.59(-1.15%) |
Aug 22, 2008 | 52.33 | 52.61 | 50.85 | 51.40 | 0 | -1.28(-2.42%) |
Aug 21, 2008 | 51.82 | 53.40 | 51.19 | 52.68 | 13,903,860 | +1.64(+3.21%) |
Aug 20, 2008 | 49.52 | 51.34 | 49.33 | 51.04 | 15,044,399 | +2.18(+4.46%) |
Aug 19, 2008 | 46.98 | 49.18 | 46.98 | 48.86 | 10,486,696 | +1.33(+2.79%) |
Aug 18, 2008 | 48.05 | 48.76 | 47.39 | 47.53 | 9,568,080 | -0.06(-0.12%) |
Aug 15, 2008 | 48.52 | 48.55 | 46.34 | 47.59 | 0 | -1.07(-2.21%) |
Aug 14, 2008 | 48.88 | 49.06 | 47.71 | 48.66 | 11,350,125 | -0.45(-0.91%) |
Aug 13, 2008 | 47.76 | 49.50 | 47.32 | 49.11 | 13,243,407 | +1.67(+3.51%) |
Aug 12, 2008 | 48.24 | 48.64 | 47.14 | 47.44 | 14,713,691 | -0.26(-0.54%) |
Aug 11, 2008 | 47.91 | 48.50 | 46.67 | 47.70 | 10,514,394 | -0.13(-0.26%) |
Aug 08, 2008 | 47.08 | 47.99 | 46.31 | 47.83 | 12,712,470 | -0.18(-0.37%) |
Aug 07, 2008 | 49.38 | 49.72 | 47.96 | 48.00 | 11,571,584 | -0.78(-1.60%) |
Aug 06, 2008 | 47.64 | 49.17 | 47.45 | 48.78 | 12,387,072 | +1.26(+2.65%) |
Aug 05, 2008 | 46.38 | 47.68 | 45.70 | 47.52 | 14,419,708 | +0.87(+1.86%) |
Aug 04, 2008 | 49.70 | 50.21 | 46.37 | 46.66 | 15,660,915 | -3.19(-6.41%) |