Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.14 | 26.97 | 25.05 | 26.57 | 22,778,086 | +1.15(+4.51%) |
Oct 30, 2008 | 27.42 | 27.78 | 25.08 | 25.42 | 26,796,166 | -1.54(-5.72%) |
Oct 29, 2008 | 25.23 | 28.97 | 24.17 | 26.97 | 46,073,840 | +1.46(+5.74%) |
Oct 28, 2008 | 23.21 | 25.68 | 22.23 | 25.50 | 36,527,076 | +3.85(+17.80%) |
Oct 27, 2008 | 21.46 | 23.10 | 21.21 | 21.65 | 16,106,277 | -0.15(-0.70%) |
Oct 24, 2008 | 20.17 | 22.35 | 20.17 | 21.80 | 19,635,490 | -0.67(-2.98%) |
Oct 23, 2008 | 22.16 | 22.54 | 21.09 | 22.47 | 24,772,272 | +0.34(+1.56%) |
Oct 22, 2008 | 24.70 | 24.70 | 21.45 | 22.13 | 27,646,048 | -2.84(-11.38%) |
Oct 21, 2008 | 24.78 | 25.97 | 24.78 | 24.97 | 13,287,161 | -0.24(-0.97%) |
Oct 20, 2008 | 26.40 | 26.45 | 24.52 | 25.21 | 20,028,012 | -0.86(-3.30%) |
Oct 17, 2008 | 24.46 | 26.39 | 24.19 | 26.07 | 23,745,806 | +0.97(+3.85%) |
Oct 16, 2008 | 24.37 | 25.32 | 22.49 | 25.11 | 34,572,184 | +1.45(+6.13%) |
Oct 15, 2008 | 25.82 | 25.86 | 23.41 | 23.66 | 22,576,530 | -2.69(-10.21%) |
Oct 14, 2008 | 28.00 | 28.27 | 25.74 | 26.34 | 21,865,388 | -0.68(-2.52%) |
Oct 13, 2008 | 26.13 | 27.05 | 24.83 | 27.03 | 23,065,816 | +2.52(+10.30%) |
Oct 10, 2008 | 23.52 | 25.66 | 23.18 | 24.50 | 39,660,968 | -0.35(-1.41%) |
Oct 09, 2008 | 27.91 | 28.04 | 24.52 | 24.85 | 27,073,476 | -2.50(-9.13%) |
Oct 08, 2008 | 24.91 | 28.33 | 24.77 | 27.35 | 45,849,384 | +0.95(+3.61%) |
Oct 07, 2008 | 28.70 | 28.80 | 26.37 | 26.40 | 37,742,488 | -1.65(-5.88%) |
Oct 06, 2008 | 28.14 | 28.62 | 25.40 | 28.05 | 35,904,920 | -0.87(-3.00%) |
Oct 03, 2008 | 30.30 | 30.30 | 28.81 | 28.91 | 0 | -0.69(-2.33%) |
Oct 02, 2008 | 31.02 | 31.53 | 29.47 | 29.60 | 22,196,614 | -1.68(-5.38%) |
Oct 01, 2008 | 32.13 | 32.36 | 30.91 | 31.29 | 21,554,218 | -1.20(-3.69%) |
Sep 30, 2008 | 32.18 | 32.88 | 31.58 | 32.48 | 17,478,266 | +1.13(+3.59%) |
Sep 29, 2008 | 33.57 | 33.64 | 30.87 | 31.36 | 23,930,704 | -2.73(-8.00%) |
Sep 26, 2008 | 32.63 | 34.17 | 32.44 | 34.09 | 0 | +0.83(+2.49%) |
Sep 25, 2008 | 33.01 | 33.91 | 32.67 | 33.26 | 15,164,415 | +0.64(+1.95%) |
Sep 24, 2008 | 32.68 | 33.80 | 32.38 | 32.62 | 12,769,270 | -0.17(-0.50%) |
Sep 23, 2008 | 33.16 | 33.68 | 32.60 | 32.79 | 21,307,658 | -0.19(-0.58%) |
Sep 22, 2008 | 34.98 | 35.09 | 32.91 | 32.98 | 31,839,534 | -2.33(-6.60%) |
Sep 19, 2008 | 39.07 | 39.44 | 34.86 | 35.31 | 0 | -1.46(-3.98%) |
Sep 18, 2008 | 35.38 | 37.28 | 34.70 | 36.78 | 33,749,728 | +1.28(+3.62%) |
Sep 17, 2008 | 37.36 | 38.25 | 35.07 | 35.49 | 31,342,912 | -2.83(-7.40%) |
Sep 16, 2008 | 36.19 | 38.93 | 35.83 | 38.33 | 31,664,722 | +1.64(+4.46%) |
Sep 15, 2008 | 36.85 | 38.24 | 36.60 | 36.69 | 21,762,118 | -1.23(-3.25%) |
Sep 12, 2008 | 37.88 | 37.97 | 37.27 | 37.92 | 14,792,334 | -0.24(-0.64%) |
Sep 11, 2008 | 37.05 | 38.17 | 36.81 | 38.17 | 19,230,008 | +0.59(+1.57%) |
Sep 10, 2008 | 37.42 | 38.11 | 36.95 | 37.58 | 19,414,058 | +0.34(+0.92%) |
Sep 09, 2008 | 38.44 | 39.22 | 37.21 | 37.23 | 35,867,260 | -1.11(-2.88%) |
Sep 08, 2008 | 37.12 | 38.41 | 36.80 | 38.34 | 30,421,144 | +1.89(+5.20%) |
Sep 05, 2008 | 35.19 | 36.58 | 34.50 | 36.44 | 0 | +0.79(+2.23%) |
Sep 04, 2008 | 35.80 | 36.97 | 35.57 | 35.65 | 23,813,498 | -0.78(-2.15%) |
Sep 03, 2008 | 36.42 | 36.80 | 35.84 | 36.43 | 14,281,274 | -0.02(-0.05%) |
Sep 02, 2008 | 36.42 | 36.75 | 35.76 | 36.45 | 19,504,364 | +1.34(+3.81%) |
Aug 29, 2008 | 35.37 | 35.62 | 35.07 | 35.11 | 9,098,744 | -0.57(-1.60%) |
Aug 28, 2008 | 35.15 | 35.70 | 35.00 | 35.68 | 10,432,333 | +0.68(+1.95%) |
Aug 27, 2008 | 34.84 | 35.15 | 34.34 | 35.00 | 11,461,769 | -0.07(-0.19%) |
Aug 26, 2008 | 34.31 | 35.08 | 34.31 | 35.07 | 13,425,492 | +0.72(+2.08%) |
Aug 25, 2008 | 34.63 | 34.78 | 34.29 | 34.35 | 14,103,931 | -0.52(-1.50%) |
Aug 22, 2008 | 33.97 | 34.96 | 33.95 | 34.87 | 19,187,208 | +1.06(+3.13%) |
Aug 21, 2008 | 32.80 | 33.86 | 32.72 | 33.82 | 12,697,742 | +0.64(+1.94%) |
Aug 20, 2008 | 33.38 | 33.66 | 32.71 | 33.17 | 14,862,850 | +0.25(+0.74%) |
Aug 19, 2008 | 33.05 | 33.78 | 32.49 | 32.93 | 19,438,342 | -0.22(-0.66%) |
Aug 18, 2008 | 34.17 | 34.20 | 33.01 | 33.15 | 16,914,932 | -0.79(-2.32%) |
Aug 15, 2008 | 32.94 | 33.93 | 32.58 | 33.93 | 0 | +1.16(+3.52%) |
Aug 14, 2008 | 31.54 | 33.31 | 31.41 | 32.78 | 17,884,026 | +1.04(+3.29%) |
Aug 13, 2008 | 32.24 | 32.34 | 31.45 | 31.74 | 16,304,648 | -0.85(-2.61%) |
Aug 12, 2008 | 33.34 | 33.74 | 32.39 | 32.59 | 25,566,910 | -1.24(-3.66%) |
Aug 11, 2008 | 32.11 | 35.08 | 31.73 | 33.82 | 40,866,036 | +1.65(+5.12%) |
Aug 08, 2008 | 30.24 | 32.28 | 30.24 | 32.18 | 17,955,806 | +1.97(+6.51%) |
Aug 07, 2008 | 30.82 | 31.10 | 30.14 | 30.21 | 15,127,772 | -1.49(-4.69%) |
Aug 06, 2008 | 31.60 | 31.76 | 30.82 | 31.70 | 14,329,755 | +0.01(+0.04%) |
Aug 05, 2008 | 29.95 | 31.95 | 29.89 | 31.68 | 22,954,976 | +1.97(+6.62%) |
Aug 04, 2008 | 29.41 | 30.03 | 29.22 | 29.72 | 8,255,030 | +0.22(+0.74%) |