Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 44.09 | 45.91 | 44.08 | 44.55 | 59,028 | -0.23(-0.51%) |
Oct 30, 2008 | 43.59 | 44.77 | 42.03 | 44.77 | 34,931 | +1.50(+3.47%) |
Oct 29, 2008 | 43.64 | 44.00 | 42.73 | 43.27 | 46,106 | -0.45(-1.04%) |
Oct 28, 2008 | 41.69 | 44.09 | 39.75 | 43.73 | 34,410 | +2.45(+5.95%) |
Oct 27, 2008 | 39.75 | 42.94 | 39.75 | 41.27 | 39,297 | +0.27(+0.67%) |
Oct 24, 2008 | 40.45 | 42.41 | 39.95 | 41.00 | 0 | -0.73(-1.74%) |
Oct 23, 2008 | 40.91 | 42.55 | 40.55 | 41.73 | 34,190 | +1.14(+2.80%) |
Oct 22, 2008 | 41.14 | 42.00 | 40.59 | 40.59 | 17,199 | -1.05(-2.51%) |
Oct 21, 2008 | 42.38 | 42.72 | 41.64 | 41.64 | 16,060 | -0.91(-2.14%) |
Oct 20, 2008 | 42.77 | 42.77 | 40.55 | 42.55 | 18,891 | +0.05(+0.11%) |
Oct 17, 2008 | 41.59 | 43.18 | 41.32 | 42.50 | 0 | -0.73(-1.68%) |
Oct 16, 2008 | 40.43 | 43.27 | 38.55 | 43.23 | 69,146 | +3.23(+8.07%) |
Oct 15, 2008 | 40.41 | 42.38 | 39.17 | 40.00 | 35,444 | +0.09(+0.23%) |
Oct 14, 2008 | 43.18 | 43.40 | 37.90 | 39.91 | 26,805 | -2.23(-5.29%) |
Oct 13, 2008 | 39.08 | 42.14 | 37.68 | 42.14 | 51,352 | +5.32(+14.44%) |
Oct 10, 2008 | 33.85 | 37.07 | 31.51 | 36.82 | 0 | +2.95(+8.73%) |
Oct 09, 2008 | 38.18 | 38.18 | 33.86 | 33.86 | 45,268 | -3.64(-9.70%) |
Oct 08, 2008 | 40.00 | 41.45 | 37.45 | 37.50 | 27,483 | -2.77(-6.88%) |
Oct 07, 2008 | 42.64 | 43.37 | 40.11 | 40.27 | 15,552 | -2.18(-5.14%) |
Oct 06, 2008 | 44.25 | 44.45 | 41.71 | 42.45 | 24,943 | -0.41(-0.95%) |
Oct 03, 2008 | 45.45 | 46.36 | 42.73 | 42.86 | 0 | -1.41(-3.18%) |
Oct 02, 2008 | 43.41 | 44.55 | 43.24 | 44.27 | 7,805 | +0.64(+1.46%) |
Oct 01, 2008 | 45.11 | 45.91 | 43.64 | 43.64 | 12,247 | -2.27(-4.95%) |
Sep 30, 2008 | 43.29 | 47.27 | 43.29 | 45.91 | 23,958 | +2.50(+5.76%) |
Sep 29, 2008 | 46.00 | 46.91 | 43.18 | 43.41 | 22,598 | -2.95(-6.37%) |
Sep 26, 2008 | 44.10 | 46.88 | 44.10 | 46.36 | 0 | +1.36(+3.03%) |
Sep 25, 2008 | 45.27 | 45.80 | 44.64 | 45.00 | 31,200 | +0.46(+1.04%) |
Sep 24, 2008 | 43.82 | 44.75 | 43.65 | 44.54 | 15,045 | +0.26(+0.60%) |
Sep 23, 2008 | 43.84 | 45.88 | 43.10 | 44.27 | 45,299 | +0.44(+1.00%) |
Sep 22, 2008 | 49.09 | 49.09 | 42.27 | 43.84 | 28,876 | -5.71(-11.52%) |
Sep 19, 2008 | 53.91 | 53.91 | 44.36 | 49.55 | 0 | +2.04(+4.29%) |
Sep 18, 2008 | 42.96 | 49.75 | 41.77 | 47.51 | 79,901 | +4.74(+11.07%) |
Sep 17, 2008 | 43.18 | 45.00 | 41.41 | 42.77 | 91,276 | -2.43(-5.37%) |
Sep 16, 2008 | 43.01 | 45.45 | 42.09 | 45.20 | 35,988 | +2.51(+5.88%) |
Sep 15, 2008 | 43.65 | 44.55 | 42.23 | 42.69 | 28,518 | -3.13(-6.83%) |
Sep 12, 2008 | 44.50 | 45.91 | 44.00 | 45.82 | 0 | +1.37(+3.09%) |
Sep 11, 2008 | 42.73 | 44.55 | 42.55 | 44.45 | 22,988 | +0.91(+2.09%) |
Sep 10, 2008 | 42.50 | 44.45 | 41.73 | 43.54 | 36,965 | +1.45(+3.43%) |
Sep 09, 2008 | 43.10 | 43.10 | 42.09 | 42.09 | 20,578 | -0.69(-1.61%) |
Sep 08, 2008 | 43.24 | 43.64 | 42.35 | 42.78 | 22,708 | +0.37(+0.88%) |
Sep 05, 2008 | 41.73 | 42.64 | 41.27 | 42.41 | 0 | +0.68(+1.63%) |
Sep 04, 2008 | 41.82 | 41.98 | 41.32 | 41.73 | 13,272 | -0.09(-0.22%) |
Sep 03, 2008 | 41.05 | 41.89 | 41.05 | 41.82 | 20,885 | +0.64(+1.55%) |
Sep 02, 2008 | 41.64 | 41.96 | 40.95 | 41.18 | 15,071 | +0.02(+0.04%) |
Aug 29, 2008 | 41.45 | 41.78 | 40.96 | 41.16 | 0 | -0.65(-1.57%) |
Aug 28, 2008 | 41.55 | 42.11 | 41.36 | 41.82 | 22,214 | +0.14(+0.33%) |
Aug 27, 2008 | 40.95 | 42.09 | 40.95 | 41.68 | 14,737 | +0.50(+1.21%) |
Aug 26, 2008 | 40.63 | 41.88 | 40.52 | 41.18 | 16,599 | +0.59(+1.46%) |
Aug 25, 2008 | 40.45 | 41.02 | 40.05 | 40.59 | 25,752 | -0.09(-0.22%) |
Aug 22, 2008 | 39.18 | 40.91 | 38.47 | 40.68 | 0 | +1.79(+4.60%) |
Aug 21, 2008 | 38.18 | 39.73 | 38.18 | 38.89 | 13,092 | -1.16(-2.91%) |
Aug 20, 2008 | 40.45 | 41.24 | 39.61 | 40.05 | 23,005 | +0.00(+0.00%) |
Aug 19, 2008 | 41.18 | 41.18 | 36.00 | 40.05 | 25,427 | -1.26(-3.06%) |
Aug 18, 2008 | 40.64 | 41.91 | 36.79 | 41.32 | 24,013 | -0.36(-0.87%) |
Aug 15, 2008 | 42.64 | 43.05 | 40.68 | 41.68 | 0 | -0.57(-1.36%) |
Aug 14, 2008 | 42.32 | 42.32 | 41.50 | 42.25 | 18,370 | -0.34(-0.79%) |
Aug 13, 2008 | 43.72 | 43.72 | 41.77 | 42.59 | 70,430 | -0.94(-2.15%) |
Aug 12, 2008 | 40.25 | 43.54 | 40.25 | 43.53 | 45,705 | +2.62(+6.40%) |
Aug 11, 2008 | 40.59 | 41.56 | 40.11 | 40.91 | 57,999 | +0.18(+0.45%) |
Aug 08, 2008 | 39.23 | 41.31 | 39.16 | 40.73 | 37,822 | +1.44(+3.66%) |
Aug 07, 2008 | 39.64 | 40.18 | 38.94 | 39.29 | 24,055 | -0.72(-1.80%) |
Aug 06, 2008 | 38.45 | 40.19 | 38.00 | 40.01 | 15,513 | +1.38(+3.58%) |
Aug 05, 2008 | 38.45 | 39.29 | 38.36 | 38.63 | 26,781 | +0.54(+1.41%) |
Aug 04, 2008 | 38.91 | 39.06 | 36.92 | 38.09 | 18,645 | -0.97(-2.49%) |