Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.27 | 27.80 | 26.66 | 27.24 | 5,306,840 | -0.09(-0.34%) |
Oct 30, 2008 | 27.55 | 27.93 | 26.06 | 27.33 | 5,847,104 | +2.52(+10.15%) |
Oct 29, 2008 | 24.68 | 25.96 | 24.17 | 24.81 | 6,818,840 | -0.17(-0.67%) |
Oct 28, 2008 | 23.61 | 25.20 | 22.37 | 24.98 | 11,828,963 | +3.36(+15.56%) |
Oct 27, 2008 | 22.51 | 22.87 | 21.34 | 21.61 | 8,018,816 | -1.04(-4.58%) |
Oct 24, 2008 | 21.30 | 23.21 | 21.30 | 22.65 | 7,846,156 | -1.51(-6.24%) |
Oct 23, 2008 | 24.51 | 24.77 | 22.91 | 24.16 | 7,533,835 | -0.12(-0.51%) |
Oct 22, 2008 | 25.33 | 25.44 | 23.68 | 24.28 | 6,622,600 | -2.18(-8.23%) |
Oct 21, 2008 | 26.85 | 27.65 | 26.35 | 26.46 | 5,412,486 | -1.82(-6.43%) |
Oct 20, 2008 | 28.08 | 28.28 | 26.94 | 28.28 | 5,210,960 | +0.78(+2.84%) |
Oct 17, 2008 | 26.80 | 29.02 | 26.68 | 27.50 | 6,179,186 | -1.21(-4.22%) |
Oct 16, 2008 | 27.75 | 28.92 | 26.33 | 28.71 | 9,565,728 | +2.35(+8.92%) |
Oct 15, 2008 | 28.87 | 28.87 | 26.00 | 26.36 | 8,683,665 | -3.98(-13.11%) |
Oct 14, 2008 | 31.34 | 31.99 | 29.38 | 30.33 | 6,801,016 | -1.95(-6.05%) |
Oct 13, 2008 | 29.27 | 32.48 | 28.96 | 32.29 | 11,346,801 | +5.02(+18.41%) |
Oct 10, 2008 | 25.37 | 27.42 | 24.68 | 27.27 | 8,292,147 | +1.12(+4.27%) |
Oct 09, 2008 | 27.74 | 28.54 | 25.47 | 26.15 | 5,942,801 | -1.15(-4.21%) |
Oct 08, 2008 | 26.53 | 28.16 | 25.44 | 27.30 | 7,215,094 | +0.46(+1.71%) |
Oct 07, 2008 | 28.83 | 29.06 | 26.70 | 26.84 | 5,333,767 | -1.99(-6.89%) |
Oct 06, 2008 | 28.30 | 29.00 | 26.73 | 28.83 | 6,772,396 | -1.20(-3.99%) |
Oct 03, 2008 | 31.00 | 31.65 | 29.93 | 30.02 | 3,200,061 | -0.41(-1.35%) |
Oct 02, 2008 | 31.64 | 31.71 | 30.14 | 30.43 | 3,984,969 | -0.89(-2.85%) |
Oct 01, 2008 | 31.29 | 31.61 | 30.20 | 31.33 | 2,863,971 | +0.25(+0.80%) |
Sep 30, 2008 | 30.27 | 31.20 | 29.98 | 31.08 | 4,322,673 | +2.77(+9.78%) |
Sep 29, 2008 | 30.23 | 30.25 | 27.52 | 28.31 | 10,512,889 | -3.05(-9.72%) |
Sep 26, 2008 | 31.24 | 31.97 | 30.80 | 31.36 | 0 | -1.00(-3.09%) |
Sep 25, 2008 | 32.42 | 32.77 | 31.86 | 32.36 | 5,458,258 | -0.14(-0.42%) |
Sep 24, 2008 | 32.70 | 33.11 | 31.76 | 32.49 | 4,822,440 | +0.76(+2.39%) |
Sep 23, 2008 | 32.27 | 32.70 | 31.31 | 31.74 | 3,099,239 | -0.63(-1.96%) |
Sep 22, 2008 | 33.42 | 33.88 | 32.24 | 32.37 | 4,547,487 | -1.74(-5.11%) |
Sep 19, 2008 | 35.35 | 36.24 | 31.41 | 34.11 | 0 | +2.22(+6.97%) |
Sep 18, 2008 | 29.23 | 32.12 | 28.86 | 31.89 | 11,877,253 | +4.52(+16.50%) |
Sep 17, 2008 | 28.24 | 28.84 | 27.08 | 27.37 | 7,158,892 | -2.18(-7.37%) |
Sep 16, 2008 | 27.68 | 29.97 | 27.42 | 29.55 | 7,116,114 | +0.54(+1.86%) |
Sep 15, 2008 | 28.93 | 30.24 | 28.93 | 29.01 | 6,418,962 | -1.93(-6.24%) |
Sep 12, 2008 | 29.89 | 31.19 | 29.68 | 30.94 | 5,839,911 | +0.46(+1.51%) |
Sep 11, 2008 | 30.18 | 30.56 | 29.64 | 30.48 | 6,766,789 | -1.56(-4.86%) |
Sep 10, 2008 | 32.20 | 32.31 | 31.17 | 32.04 | 7,023,506 | +0.09(+0.27%) |
Sep 09, 2008 | 32.90 | 33.34 | 31.88 | 31.95 | 7,540,843 | -1.32(-3.97%) |
Sep 08, 2008 | 33.74 | 34.26 | 32.72 | 33.28 | 6,183,954 | +0.39(+1.19%) |
Sep 05, 2008 | 32.22 | 32.90 | 31.72 | 32.88 | 0 | +0.50(+1.55%) |
Sep 04, 2008 | 33.25 | 33.31 | 32.38 | 32.38 | 8,129,483 | -1.57(-4.62%) |
Sep 03, 2008 | 34.51 | 34.51 | 33.65 | 33.95 | 6,233,382 | -1.01(-2.89%) |
Sep 02, 2008 | 35.93 | 35.93 | 34.66 | 34.96 | 4,810,565 | -0.24(-0.67%) |
Aug 29, 2008 | 35.81 | 35.91 | 34.91 | 35.20 | 0 | -0.68(-1.90%) |
Aug 28, 2008 | 36.44 | 36.47 | 35.63 | 35.88 | 9,941,580 | -2.29(-6.00%) |
Aug 27, 2008 | 38.41 | 38.59 | 38.04 | 38.17 | 6,445,320 | +0.98(+2.64%) |
Aug 26, 2008 | 37.09 | 37.41 | 36.92 | 37.19 | 2,066,751 | +0.27(+0.72%) |
Aug 25, 2008 | 37.15 | 37.51 | 36.85 | 36.92 | 3,373,678 | -0.16(-0.42%) |
Aug 22, 2008 | 36.81 | 37.22 | 36.60 | 37.08 | 2,750,354 | +0.50(+1.37%) |
Aug 21, 2008 | 36.27 | 36.70 | 36.17 | 36.58 | 3,644,374 | -1.10(-2.93%) |
Aug 20, 2008 | 37.36 | 38.10 | 37.16 | 37.68 | 4,787,232 | +1.53(+4.22%) |
Aug 19, 2008 | 36.12 | 36.48 | 35.78 | 36.16 | 4,233,326 | -0.61(-1.67%) |
Aug 18, 2008 | 36.81 | 37.37 | 36.70 | 36.77 | 4,245,294 | -0.11(-0.29%) |
Aug 15, 2008 | 37.42 | 37.42 | 36.68 | 36.88 | 3,242,113 | -0.87(-2.30%) |
Aug 14, 2008 | 37.02 | 38.05 | 36.99 | 37.74 | 3,590,043 | +1.19(+3.26%) |
Aug 13, 2008 | 36.48 | 36.81 | 36.12 | 36.55 | 5,082,032 | +0.07(+0.20%) |
Aug 12, 2008 | 37.68 | 37.86 | 36.04 | 36.48 | 10,827,215 | -2.95(-7.49%) |
Aug 11, 2008 | 39.69 | 39.81 | 39.01 | 39.43 | 3,872,389 | -0.63(-1.56%) |
Aug 08, 2008 | 39.69 | 40.12 | 38.90 | 40.06 | 6,193,701 | +0.60(+1.51%) |
Aug 07, 2008 | 40.67 | 40.70 | 39.23 | 39.46 | 6,799,648 | -2.34(-5.60%) |
Aug 06, 2008 | 41.58 | 41.92 | 41.28 | 41.80 | 2,075,425 | +0.15(+0.36%) |
Aug 05, 2008 | 41.18 | 41.70 | 40.85 | 41.65 | 4,487,155 | +0.43(+1.04%) |
Aug 04, 2008 | 41.50 | 41.57 | 40.88 | 41.23 | 2,831,597 | -0.52(-1.23%) |