Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.86 | 24.30 | 22.63 | 23.40 | 36,447,672 | +0.08(+0.33%) |
Oct 30, 2008 | 23.06 | 23.62 | 22.46 | 23.32 | 40,166,280 | +0.76(+3.37%) |
Oct 29, 2008 | 22.77 | 23.84 | 22.03 | 22.56 | 43,835,916 | +0.16(+0.70%) |
Oct 28, 2008 | 21.50 | 22.72 | 20.10 | 22.41 | 43,314,788 | +2.03(+9.95%) |
Oct 27, 2008 | 21.21 | 22.16 | 20.10 | 20.38 | 35,768,496 | -1.26(-5.84%) |
Oct 24, 2008 | 20.74 | 22.11 | 20.57 | 21.64 | 36,786,152 | -1.36(-5.90%) |
Oct 23, 2008 | 22.16 | 23.12 | 20.59 | 23.00 | 50,326,068 | +1.09(+4.95%) |
Oct 22, 2008 | 23.36 | 23.62 | 20.93 | 21.92 | 54,148,692 | -2.19(-9.08%) |
Oct 21, 2008 | 24.94 | 25.55 | 24.03 | 24.10 | 37,547,348 | -1.68(-6.53%) |
Oct 20, 2008 | 24.30 | 25.91 | 23.59 | 25.79 | 38,774,188 | +2.33(+9.94%) |
Oct 17, 2008 | 22.67 | 25.22 | 21.82 | 23.46 | 46,199,200 | +0.25(+1.10%) |
Oct 16, 2008 | 22.31 | 23.51 | 20.24 | 23.20 | 58,448,896 | +1.27(+5.81%) |
Oct 15, 2008 | 24.50 | 24.50 | 21.53 | 21.93 | 41,876,432 | -3.52(-13.82%) |
Oct 14, 2008 | 26.14 | 26.50 | 24.26 | 25.44 | 50,832,692 | +0.32(+1.28%) |
Oct 13, 2008 | 22.68 | 25.30 | 22.01 | 25.12 | 65,962,672 | +3.58(+16.61%) |
Oct 10, 2008 | 22.78 | 23.89 | 20.19 | 21.54 | 80,868,864 | -2.50(-10.40%) |
Oct 09, 2008 | 28.25 | 28.38 | 24.05 | 24.05 | 48,892,920 | -3.66(-13.22%) |
Oct 08, 2008 | 26.53 | 29.00 | 26.17 | 27.71 | 56,268,608 | +0.39(+1.42%) |
Oct 07, 2008 | 29.59 | 30.04 | 26.82 | 27.32 | 45,267,728 | -1.60(-5.53%) |
Oct 06, 2008 | 28.19 | 29.26 | 26.44 | 28.92 | 54,930,020 | -0.63(-2.12%) |
Oct 03, 2008 | 30.41 | 31.90 | 29.42 | 29.55 | 0 | -0.71(-2.33%) |
Oct 02, 2008 | 31.14 | 31.14 | 29.72 | 30.25 | 35,783,620 | -1.33(-4.21%) |
Oct 01, 2008 | 32.26 | 32.27 | 30.62 | 31.58 | 34,864,248 | -1.14(-3.48%) |
Sep 30, 2008 | 31.63 | 32.76 | 31.32 | 32.72 | 43,470,840 | +1.76(+5.68%) |
Sep 29, 2008 | 33.00 | 33.08 | 30.07 | 30.96 | 46,559,352 | -3.10(-9.09%) |
Sep 26, 2008 | 33.54 | 34.14 | 33.17 | 34.06 | 0 | -0.27(-0.79%) |
Sep 25, 2008 | 33.64 | 34.75 | 33.38 | 34.33 | 27,988,872 | +0.89(+2.67%) |
Sep 24, 2008 | 33.65 | 33.91 | 32.94 | 33.44 | 26,798,154 | +0.12(+0.36%) |
Sep 23, 2008 | 34.54 | 35.08 | 33.03 | 33.32 | 31,511,814 | -1.40(-4.04%) |
Sep 22, 2008 | 35.38 | 35.40 | 34.21 | 34.72 | 35,720,676 | -0.26(-0.75%) |
Sep 19, 2008 | 33.59 | 35.68 | 32.88 | 34.98 | 0 | +2.70(+8.37%) |
Sep 18, 2008 | 31.71 | 32.68 | 30.84 | 32.28 | 45,711,596 | +1.31(+4.24%) |
Sep 17, 2008 | 32.41 | 34.73 | 30.84 | 30.97 | 45,348,476 | -1.32(-4.09%) |
Sep 16, 2008 | 30.30 | 32.51 | 30.11 | 32.29 | 44,324,760 | +1.59(+5.18%) |
Sep 15, 2008 | 31.49 | 32.40 | 30.64 | 30.70 | 38,698,400 | -2.10(-6.41%) |
Sep 12, 2008 | 32.33 | 33.08 | 32.11 | 32.80 | 27,147,048 | +0.42(+1.31%) |
Sep 11, 2008 | 31.78 | 32.45 | 31.18 | 32.38 | 37,107,236 | +0.27(+0.85%) |
Sep 10, 2008 | 30.93 | 32.43 | 30.91 | 32.11 | 38,522,044 | +1.59(+5.21%) |
Sep 09, 2008 | 32.99 | 33.24 | 30.49 | 30.51 | 53,708,636 | -2.85(-8.54%) |
Sep 08, 2008 | 34.29 | 34.48 | 32.91 | 33.36 | 33,670,888 | -0.33(-0.98%) |
Sep 05, 2008 | 34.19 | 34.45 | 32.88 | 33.70 | 0 | -0.47(-1.37%) |
Sep 04, 2008 | 35.25 | 35.65 | 33.87 | 34.16 | 28,265,062 | -1.17(-3.30%) |
Sep 03, 2008 | 35.16 | 35.52 | 34.70 | 35.33 | 30,217,662 | +0.04(+0.11%) |
Sep 02, 2008 | 35.91 | 36.00 | 35.06 | 35.29 | 28,280,114 | -1.57(-4.25%) |
Aug 29, 2008 | 37.52 | 37.52 | 36.80 | 36.86 | 17,913,516 | -0.36(-0.96%) |
Aug 28, 2008 | 37.59 | 37.88 | 36.63 | 37.22 | 17,960,540 | -0.07(-0.19%) |
Aug 27, 2008 | 37.18 | 37.64 | 37.01 | 37.29 | 18,770,398 | +0.49(+1.32%) |
Aug 26, 2008 | 36.69 | 37.39 | 36.54 | 36.80 | 17,477,192 | +0.25(+0.68%) |
Aug 25, 2008 | 37.18 | 37.38 | 36.34 | 36.55 | 18,263,768 | -0.61(-1.63%) |
Aug 22, 2008 | 37.70 | 37.79 | 36.80 | 37.16 | 19,664,418 | -0.84(-2.20%) |
Aug 21, 2008 | 36.49 | 38.16 | 36.37 | 37.99 | 34,742,284 | +1.88(+5.19%) |
Aug 20, 2008 | 35.78 | 36.26 | 35.49 | 36.12 | 28,249,122 | +0.71(+2.02%) |
Aug 19, 2008 | 34.27 | 35.54 | 34.27 | 35.40 | 27,038,658 | +1.01(+2.92%) |
Aug 18, 2008 | 34.87 | 35.38 | 34.27 | 34.40 | 22,750,098 | -0.29(-0.85%) |
Aug 15, 2008 | 35.31 | 35.32 | 34.45 | 34.69 | 34,402,916 | -0.76(-2.15%) |
Aug 14, 2008 | 36.61 | 36.63 | 34.80 | 35.46 | 38,803,568 | -1.34(-3.64%) |
Aug 13, 2008 | 35.65 | 36.97 | 35.63 | 36.80 | 29,317,164 | +1.08(+3.03%) |
Aug 12, 2008 | 36.13 | 36.31 | 35.60 | 35.71 | 22,866,898 | -0.13(-0.35%) |
Aug 11, 2008 | 36.25 | 36.54 | 35.25 | 35.84 | 25,505,842 | -0.30(-0.84%) |
Aug 08, 2008 | 35.74 | 36.17 | 35.00 | 36.14 | 21,724,498 | +0.06(+0.16%) |
Aug 07, 2008 | 36.63 | 36.96 | 36.08 | 36.09 | 24,212,354 | -0.27(-0.75%) |
Aug 06, 2008 | 35.62 | 36.43 | 35.59 | 36.36 | 25,377,346 | +0.69(+1.94%) |
Aug 05, 2008 | 35.37 | 35.83 | 35.05 | 35.67 | 27,553,404 | +0.17(+0.49%) |
Aug 04, 2008 | 36.29 | 36.45 | 35.29 | 35.49 | 34,877,980 | -0.76(-2.09%) |