Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.56 | 27.15 | 24.83 | 27.10 | 12,114,984 | +1.08(+4.14%) |
Oct 30, 2008 | 25.66 | 26.03 | 24.18 | 26.02 | 16,807,618 | +1.51(+6.17%) |
Oct 29, 2008 | 23.57 | 25.46 | 23.18 | 24.51 | 21,080,366 | +0.36(+1.50%) |
Oct 28, 2008 | 22.48 | 24.25 | 20.49 | 24.15 | 17,700,822 | +2.98(+14.10%) |
Oct 27, 2008 | 23.25 | 23.72 | 21.13 | 21.17 | 15,059,595 | -2.25(-9.63%) |
Oct 24, 2008 | 20.60 | 24.10 | 20.08 | 23.42 | 17,983,684 | +0.76(+3.34%) |
Oct 23, 2008 | 22.93 | 24.42 | 20.77 | 22.67 | 20,690,202 | -0.32(-1.40%) |
Oct 22, 2008 | 23.75 | 24.59 | 21.91 | 22.99 | 18,980,522 | -1.14(-4.71%) |
Oct 21, 2008 | 24.02 | 25.25 | 22.75 | 24.12 | 18,275,868 | -0.69(-2.78%) |
Oct 20, 2008 | 23.37 | 24.99 | 23.01 | 24.81 | 17,666,906 | +2.36(+10.52%) |
Oct 17, 2008 | 20.53 | 23.49 | 20.07 | 22.45 | 21,561,402 | +1.18(+5.57%) |
Oct 16, 2008 | 19.62 | 21.64 | 17.73 | 21.27 | 32,132,972 | +2.92(+15.94%) |
Oct 15, 2008 | 21.90 | 22.36 | 18.34 | 18.34 | 20,231,734 | -4.54(-19.82%) |
Oct 14, 2008 | 27.50 | 27.67 | 21.79 | 22.88 | 23,961,696 | -3.41(-12.96%) |
Oct 13, 2008 | 22.46 | 26.28 | 22.08 | 26.28 | 16,579,255 | +5.71(+27.77%) |
Oct 10, 2008 | 18.73 | 22.24 | 17.59 | 20.57 | 25,212,600 | +0.67(+3.36%) |
Oct 09, 2008 | 22.50 | 23.51 | 19.82 | 19.90 | 15,274,124 | -1.77(-8.18%) |
Oct 08, 2008 | 19.55 | 23.08 | 19.50 | 21.68 | 23,154,272 | +0.96(+4.62%) |
Oct 07, 2008 | 23.08 | 24.16 | 20.58 | 20.72 | 16,569,079 | -1.85(-8.21%) |
Oct 06, 2008 | 21.41 | 22.95 | 19.38 | 22.57 | 20,847,192 | -0.68(-2.91%) |
Oct 03, 2008 | 23.35 | 25.25 | 23.11 | 23.25 | 0 | +0.30(+1.31%) |
Oct 02, 2008 | 25.50 | 25.59 | 22.77 | 22.95 | 14,004,285 | -2.91(-11.25%) |
Oct 01, 2008 | 26.08 | 26.42 | 24.75 | 25.86 | 9,815,508 | -0.57(-2.15%) |
Sep 30, 2008 | 25.35 | 26.73 | 24.82 | 26.43 | 12,000,376 | +1.69(+6.81%) |
Sep 29, 2008 | 28.76 | 28.90 | 23.74 | 24.74 | 20,185,822 | -4.94(-16.64%) |
Sep 26, 2008 | 29.49 | 30.43 | 29.12 | 29.68 | 0 | -1.10(-3.59%) |
Sep 25, 2008 | 30.50 | 31.46 | 29.81 | 30.78 | 9,336,147 | +0.56(+1.84%) |
Sep 24, 2008 | 30.65 | 30.90 | 29.94 | 30.22 | 11,236,375 | -0.15(-0.48%) |
Sep 23, 2008 | 31.74 | 32.30 | 30.18 | 30.37 | 11,313,638 | -1.21(-3.83%) |
Sep 22, 2008 | 34.12 | 34.44 | 31.48 | 31.58 | 12,728,379 | -2.64(-7.72%) |
Sep 19, 2008 | 32.78 | 35.46 | 31.98 | 34.23 | 0 | +3.81(+12.54%) |
Sep 18, 2008 | 30.20 | 31.25 | 28.06 | 30.41 | 19,718,772 | +0.96(+3.27%) |
Sep 17, 2008 | 30.95 | 31.34 | 28.61 | 29.45 | 15,414,090 | -2.24(-7.07%) |
Sep 16, 2008 | 28.92 | 31.78 | 28.10 | 31.69 | 17,166,360 | +2.12(+7.17%) |
Sep 15, 2008 | 31.02 | 32.43 | 29.51 | 29.57 | 18,426,240 | -3.47(-10.51%) |
Sep 12, 2008 | 30.33 | 33.09 | 30.12 | 33.04 | 17,674,266 | +2.77(+9.15%) |
Sep 11, 2008 | 28.93 | 30.79 | 27.81 | 30.27 | 21,769,762 | +0.67(+2.26%) |
Sep 10, 2008 | 29.07 | 30.25 | 28.67 | 29.60 | 21,851,694 | +1.40(+4.98%) |
Sep 09, 2008 | 30.94 | 31.11 | 27.96 | 28.20 | 20,762,394 | -3.02(-9.68%) |
Sep 08, 2008 | 33.22 | 33.32 | 30.61 | 31.22 | 14,658,837 | -1.19(-3.67%) |
Sep 05, 2008 | 31.30 | 32.68 | 30.52 | 32.41 | 0 | +0.72(+2.26%) |
Sep 04, 2008 | 32.57 | 33.38 | 31.34 | 31.70 | 13,990,723 | -0.98(-2.99%) |
Sep 03, 2008 | 32.75 | 33.86 | 31.60 | 32.67 | 13,874,387 | -0.15(-0.47%) |
Sep 02, 2008 | 33.78 | 34.04 | 32.58 | 32.83 | 13,071,256 | -2.29(-6.53%) |
Aug 29, 2008 | 35.60 | 35.76 | 35.02 | 35.12 | 0 | -0.21(-0.59%) |
Aug 28, 2008 | 35.12 | 35.69 | 34.89 | 35.33 | 6,446,485 | +0.47(+1.34%) |
Aug 27, 2008 | 34.58 | 35.12 | 34.41 | 34.86 | 4,779,212 | +0.88(+2.60%) |
Aug 26, 2008 | 33.45 | 34.10 | 33.16 | 33.98 | 5,229,842 | +0.52(+1.54%) |
Aug 25, 2008 | 34.58 | 34.79 | 32.98 | 33.46 | 6,404,169 | -1.06(-3.06%) |
Aug 22, 2008 | 35.20 | 35.28 | 34.17 | 34.52 | 0 | -0.49(-1.40%) |
Aug 21, 2008 | 35.36 | 35.50 | 34.46 | 35.01 | 5,662,432 | -0.13(-0.38%) |
Aug 20, 2008 | 34.55 | 35.30 | 34.37 | 35.14 | 10,034,702 | +1.14(+3.34%) |
Aug 19, 2008 | 33.00 | 34.39 | 32.95 | 34.00 | 8,662,629 | +0.72(+2.17%) |
Aug 18, 2008 | 34.25 | 34.55 | 33.11 | 33.28 | 6,233,575 | -0.44(-1.31%) |
Aug 15, 2008 | 33.76 | 34.12 | 32.99 | 33.72 | 7,099,410 | -0.30(-0.88%) |
Aug 14, 2008 | 35.12 | 35.26 | 33.76 | 34.02 | 10,106,122 | -1.26(-3.56%) |
Aug 13, 2008 | 33.78 | 35.50 | 33.28 | 35.28 | 11,972,568 | +1.98(+5.95%) |
Aug 12, 2008 | 34.12 | 34.35 | 32.63 | 33.30 | 12,170,062 | -0.58(-1.70%) |
Aug 11, 2008 | 34.78 | 34.78 | 33.45 | 33.88 | 11,355,503 | -0.64(-1.86%) |
Aug 08, 2008 | 35.74 | 35.74 | 34.19 | 34.52 | 9,620,541 | -1.38(-3.84%) |
Aug 07, 2008 | 36.03 | 36.58 | 35.48 | 35.90 | 10,064,942 | -0.07(-0.19%) |
Aug 06, 2008 | 34.94 | 36.23 | 34.90 | 35.96 | 8,478,866 | +1.07(+3.07%) |
Aug 05, 2008 | 34.37 | 36.06 | 33.48 | 34.89 | 11,525,130 | +0.52(+1.50%) |
Aug 04, 2008 | 35.52 | 36.47 | 34.02 | 34.38 | 11,927,618 | -1.60(-4.44%) |