Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.70 | 24.07 | 22.22 | 23.96 | 19,313,252 | +1.45(+6.44%) |
Oct 30, 2008 | 22.48 | 22.64 | 21.64 | 22.51 | 6,553,037 | +1.14(+5.35%) |
Oct 29, 2008 | 21.97 | 22.93 | 21.15 | 21.37 | 6,560,637 | -0.79(-3.54%) |
Oct 28, 2008 | 19.63 | 22.26 | 18.78 | 22.16 | 8,431,829 | +3.00(+15.64%) |
Oct 27, 2008 | 20.13 | 21.11 | 19.05 | 19.16 | 4,050,688 | -1.15(-5.68%) |
Oct 24, 2008 | 19.28 | 21.50 | 19.28 | 20.31 | 4,942,301 | -1.22(-5.68%) |
Oct 23, 2008 | 22.06 | 22.58 | 19.86 | 21.54 | 9,590,343 | -0.58(-2.61%) |
Oct 22, 2008 | 23.09 | 23.50 | 21.35 | 22.12 | 4,442,992 | -1.68(-7.06%) |
Oct 21, 2008 | 24.33 | 24.90 | 23.74 | 23.80 | 2,442,838 | -0.84(-3.42%) |
Oct 20, 2008 | 25.04 | 25.04 | 23.50 | 24.64 | 3,273,012 | +0.18(+0.73%) |
Oct 17, 2008 | 23.55 | 25.58 | 23.45 | 24.46 | 5,520,166 | -0.26(-1.07%) |
Oct 16, 2008 | 24.03 | 24.97 | 22.51 | 24.72 | 3,953,472 | +1.36(+5.80%) |
Oct 15, 2008 | 25.92 | 26.43 | 23.19 | 23.37 | 4,828,868 | -3.44(-12.83%) |
Oct 14, 2008 | 29.71 | 29.71 | 25.05 | 26.81 | 6,085,089 | -1.96(-6.80%) |
Oct 13, 2008 | 28.69 | 28.83 | 26.69 | 28.77 | 2,630,630 | +1.72(+6.36%) |
Oct 10, 2008 | 23.61 | 27.32 | 22.13 | 27.05 | 5,300,738 | +2.36(+9.57%) |
Oct 09, 2008 | 26.73 | 27.77 | 24.53 | 24.68 | 9,794,621 | -2.12(-7.92%) |
Oct 08, 2008 | 26.16 | 28.04 | 25.58 | 26.81 | 3,987,536 | -0.38(-1.38%) |
Oct 07, 2008 | 29.50 | 29.92 | 27.18 | 27.18 | 5,522,763 | -2.55(-8.58%) |
Oct 06, 2008 | 30.26 | 30.42 | 28.23 | 29.74 | 7,503,186 | -0.92(-2.99%) |
Oct 03, 2008 | 32.70 | 32.97 | 30.45 | 30.65 | 7,100,563 | -1.39(-4.32%) |
Oct 02, 2008 | 33.88 | 33.98 | 31.93 | 32.04 | 3,948,852 | -2.21(-6.46%) |
Oct 01, 2008 | 34.92 | 34.92 | 33.75 | 34.25 | 5,001,076 | -0.85(-2.42%) |
Sep 30, 2008 | 34.43 | 35.21 | 33.15 | 35.10 | 4,103,916 | +2.36(+7.19%) |
Sep 29, 2008 | 34.02 | 35.14 | 32.74 | 32.74 | 5,523,018 | -2.64(-7.47%) |
Sep 26, 2008 | 33.50 | 35.39 | 33.38 | 35.39 | 3,450,059 | +1.06(+3.09%) |
Sep 25, 2008 | 34.56 | 34.74 | 33.64 | 34.32 | 3,880,583 | +0.42(+1.24%) |
Sep 24, 2008 | 34.66 | 35.40 | 33.51 | 33.90 | 5,344,298 | -0.68(-1.97%) |
Sep 23, 2008 | 35.17 | 35.37 | 34.49 | 34.58 | 4,322,025 | +0.23(+0.67%) |
Sep 22, 2008 | 35.79 | 37.18 | 34.23 | 34.35 | 2,989,802 | -3.15(-8.40%) |
Sep 19, 2008 | 39.80 | 39.80 | 35.58 | 37.51 | 0 | +1.68(+4.69%) |
Sep 18, 2008 | 33.49 | 35.83 | 32.23 | 35.83 | 10,652,564 | +2.35(+7.02%) |
Sep 17, 2008 | 34.88 | 35.08 | 33.34 | 33.48 | 7,248,060 | -1.96(-5.52%) |
Sep 16, 2008 | 33.29 | 35.55 | 33.25 | 35.43 | 9,504,281 | +1.38(+4.05%) |
Sep 15, 2008 | 35.48 | 35.69 | 34.02 | 34.05 | 10,544,494 | -1.97(-5.46%) |
Sep 12, 2008 | 35.65 | 36.34 | 35.33 | 36.02 | 4,447,649 | +0.10(+0.29%) |
Sep 11, 2008 | 35.41 | 35.93 | 34.83 | 35.92 | 7,319,107 | +0.37(+1.04%) |
Sep 10, 2008 | 35.72 | 35.92 | 34.84 | 35.55 | 5,476,194 | +0.20(+0.57%) |
Sep 09, 2008 | 36.70 | 37.01 | 35.25 | 35.35 | 5,356,597 | -1.56(-4.24%) |
Sep 08, 2008 | 36.65 | 36.97 | 35.94 | 36.91 | 6,081,736 | +1.53(+4.32%) |
Sep 05, 2008 | 34.99 | 35.42 | 34.57 | 35.38 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 36.00 | 36.21 | 35.28 | 35.38 | 4,538,481 | -0.97(-2.67%) |
Sep 03, 2008 | 35.78 | 36.38 | 35.55 | 36.34 | 4,659,072 | +0.55(+1.55%) |
Sep 02, 2008 | 35.79 | 36.44 | 35.16 | 35.79 | 4,233,791 | +0.19(+0.54%) |
Aug 29, 2008 | 35.59 | 35.94 | 35.21 | 35.60 | 2,333,836 | -0.19(-0.53%) |
Aug 28, 2008 | 35.01 | 35.85 | 34.88 | 35.79 | 2,362,098 | +1.05(+3.02%) |
Aug 27, 2008 | 34.86 | 34.86 | 34.26 | 34.74 | 2,818,692 | +0.26(+0.75%) |
Aug 26, 2008 | 33.70 | 34.59 | 33.70 | 34.48 | 3,603,857 | +0.27(+0.79%) |
Aug 25, 2008 | 35.24 | 35.39 | 34.05 | 34.21 | 3,100,563 | -1.07(-3.03%) |
Aug 22, 2008 | 34.21 | 35.28 | 34.21 | 35.28 | 4,728,369 | +1.20(+3.51%) |
Aug 21, 2008 | 34.31 | 34.36 | 33.89 | 34.08 | 6,673,809 | -0.61(-1.76%) |
Aug 20, 2008 | 34.72 | 34.88 | 33.96 | 34.69 | 7,589,775 | +0.08(+0.23%) |
Aug 19, 2008 | 34.99 | 34.99 | 34.28 | 34.61 | 7,264,339 | -0.74(-2.11%) |
Aug 18, 2008 | 35.73 | 36.17 | 34.99 | 35.36 | 5,894,460 | -0.70(-1.94%) |
Aug 15, 2008 | 36.21 | 36.55 | 35.70 | 36.06 | 0 | -0.02(-0.05%) |
Aug 14, 2008 | 35.34 | 36.17 | 35.18 | 36.07 | 8,163,957 | +0.55(+1.56%) |
Aug 13, 2008 | 35.80 | 35.86 | 35.09 | 35.52 | 6,968,982 | -0.51(-1.41%) |
Aug 12, 2008 | 36.52 | 37.08 | 35.61 | 36.03 | 7,603,481 | -0.84(-2.27%) |
Aug 11, 2008 | 36.13 | 37.25 | 35.76 | 36.86 | 8,990,087 | +1.04(+2.90%) |
Aug 08, 2008 | 34.71 | 36.29 | 34.55 | 35.83 | 4,938,390 | +1.14(+3.28%) |
Aug 07, 2008 | 35.31 | 35.42 | 34.42 | 34.69 | 4,821,681 | -0.92(-2.58%) |
Aug 06, 2008 | 35.62 | 35.82 | 35.14 | 35.61 | 3,847,276 | -0.18(-0.52%) |
Aug 05, 2008 | 34.46 | 35.90 | 34.34 | 35.79 | 4,540,113 | +1.55(+4.52%) |
Aug 04, 2008 | 34.64 | 34.71 | 34.09 | 34.24 | 5,693,324 | -0.44(-1.28%) |