Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.53 | 27.39 | 25.43 | 26.98 | 22,433,822 | +1.16(+4.51%) |
Oct 30, 2008 | 27.84 | 28.20 | 25.46 | 25.81 | 26,391,174 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.42 | 24.54 | 27.38 | 45,377,488 | +1.49(+5.74%) |
Oct 28, 2008 | 23.57 | 26.07 | 22.57 | 25.90 | 35,975,012 | +3.91(+17.80%) |
Oct 27, 2008 | 21.79 | 23.45 | 21.53 | 21.98 | 15,862,850 | -0.15(-0.70%) |
Oct 24, 2008 | 20.48 | 22.69 | 20.48 | 22.14 | 19,338,724 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.82 | 24,397,868 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.47 | 27,228,210 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,086,341 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.86 | 24.89 | 25.60 | 19,725,312 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.80 | 24.56 | 26.47 | 23,386,918 | +0.98(+3.85%) |
Oct 16, 2008 | 24.75 | 25.71 | 22.84 | 25.49 | 34,049,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.22 | 26.26 | 23.77 | 24.02 | 22,235,312 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.70 | 26.14 | 26.75 | 21,534,918 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.47 | 25.22 | 27.44 | 22,717,204 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.54 | 24.88 | 39,061,540 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.24 | 26,664,292 | -2.54(-9.13%) |
Oct 08, 2008 | 25.29 | 28.77 | 25.15 | 27.77 | 45,156,424 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.78 | 26.80 | 37,172,052 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.79 | 28.48 | 35,362,260 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.36 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.50 | 32.01 | 29.92 | 30.06 | 21,861,140 | -1.71(-5.38%) |
Oct 01, 2008 | 32.62 | 32.85 | 31.38 | 31.77 | 21,228,452 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.39 | 32.07 | 32.98 | 17,214,102 | +1.14(+3.59%) |
Sep 29, 2008 | 34.09 | 34.16 | 31.35 | 31.84 | 23,569,020 | -2.77(-8.00%) |
Sep 26, 2008 | 33.13 | 34.70 | 32.94 | 34.61 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.52 | 34.43 | 33.17 | 33.77 | 14,935,223 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.32 | 32.88 | 33.12 | 12,576,277 | -0.17(-0.50%) |
Sep 23, 2008 | 33.67 | 34.20 | 33.10 | 33.29 | 20,985,618 | -0.20(-0.58%) |
Sep 22, 2008 | 35.52 | 35.63 | 33.42 | 33.49 | 31,358,318 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.40 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.93 | 37.85 | 35.23 | 37.34 | 33,239,642 | +1.30(+3.62%) |
Sep 17, 2008 | 37.93 | 38.83 | 35.61 | 36.04 | 30,869,200 | -2.88(-7.40%) |
Sep 16, 2008 | 36.74 | 39.53 | 36.38 | 38.91 | 31,186,148 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.83 | 37.16 | 37.25 | 21,433,210 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.55 | 37.84 | 38.50 | 14,568,765 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,939,368 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.70 | 37.51 | 38.15 | 19,120,638 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.82 | 37.78 | 37.80 | 35,325,168 | -1.12(-2.88%) |
Sep 08, 2008 | 37.69 | 39.00 | 37.37 | 38.93 | 29,961,364 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.14 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.35 | 37.54 | 36.12 | 36.20 | 23,453,584 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.36 | 36.39 | 36.99 | 14,065,429 | -0.02(-0.05%) |
Sep 02, 2008 | 36.98 | 37.31 | 36.31 | 37.01 | 19,209,580 | +1.36(+3.81%) |
Aug 29, 2008 | 35.91 | 36.16 | 35.61 | 35.65 | 8,961,227 | -0.58(-1.60%) |
Aug 28, 2008 | 35.69 | 36.25 | 35.54 | 36.23 | 10,274,661 | +0.69(+1.95%) |
Aug 27, 2008 | 35.38 | 35.69 | 34.87 | 35.54 | 11,288,538 | -0.07(-0.19%) |
Aug 26, 2008 | 34.84 | 35.62 | 34.83 | 35.60 | 13,222,582 | +0.73(+2.08%) |
Aug 25, 2008 | 35.16 | 35.32 | 34.81 | 34.88 | 13,890,767 | -0.53(-1.50%) |
Aug 22, 2008 | 34.49 | 35.50 | 34.47 | 35.41 | 18,897,216 | +1.08(+3.13%) |
Aug 21, 2008 | 33.30 | 34.38 | 33.22 | 34.33 | 12,505,831 | +0.65(+1.94%) |
Aug 20, 2008 | 33.90 | 34.18 | 33.21 | 33.68 | 14,638,215 | +0.25(+0.74%) |
Aug 19, 2008 | 33.55 | 34.29 | 32.99 | 33.43 | 19,144,556 | -0.22(-0.66%) |
Aug 18, 2008 | 34.70 | 34.72 | 33.51 | 33.66 | 16,659,284 | -0.91(-2.63%) |
Aug 15, 2008 | 33.55 | 34.56 | 33.18 | 34.56 | 0 | +1.18(+3.52%) |
Aug 14, 2008 | 32.12 | 33.93 | 31.99 | 33.39 | 17,558,898 | +1.06(+3.29%) |
Aug 13, 2008 | 32.83 | 32.94 | 32.03 | 32.32 | 16,008,232 | -0.87(-2.61%) |
Aug 12, 2008 | 33.96 | 34.36 | 32.99 | 33.19 | 25,102,108 | -1.26(-3.66%) |
Aug 11, 2008 | 32.70 | 35.73 | 32.32 | 34.45 | 40,123,100 | +1.68(+5.12%) |
Aug 08, 2008 | 30.80 | 32.88 | 30.80 | 32.77 | 17,629,374 | +2.00(+6.51%) |
Aug 07, 2008 | 31.40 | 31.67 | 30.70 | 30.77 | 14,852,751 | -1.51(-4.69%) |
Aug 06, 2008 | 32.19 | 32.35 | 31.39 | 32.28 | 14,069,242 | +0.01(+0.04%) |
Aug 05, 2008 | 30.50 | 32.54 | 30.44 | 32.27 | 22,537,658 | +2.00(+6.62%) |
Aug 04, 2008 | 29.95 | 30.59 | 29.76 | 30.27 | 8,104,955 | +0.22(+0.74%) |