Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.13 | 35.85 | 34.20 | 35.25 | 256,710 | -0.97(-2.68%) |
Oct 30, 2008 | 35.50 | 36.22 | 34.18 | 36.22 | 694,186 | +4.28(+13.40%) |
Oct 29, 2008 | 30.55 | 33.89 | 29.84 | 31.94 | 745,609 | +0.39(+1.24%) |
Oct 28, 2008 | 29.02 | 31.67 | 27.70 | 31.55 | 751,638 | +5.38(+20.56%) |
Oct 27, 2008 | 27.09 | 28.33 | 25.89 | 26.17 | 607,300 | -3.15(-10.74%) |
Oct 24, 2008 | 29.58 | 30.33 | 28.11 | 29.32 | 426,471 | -3.30(-10.12%) |
Oct 23, 2008 | 32.44 | 33.38 | 30.78 | 32.62 | 527,460 | +0.79(+2.48%) |
Oct 22, 2008 | 33.79 | 33.99 | 31.29 | 31.83 | 446,643 | -4.22(-11.71%) |
Oct 21, 2008 | 37.81 | 38.09 | 35.75 | 36.05 | 369,030 | -2.72(-7.02%) |
Oct 20, 2008 | 36.98 | 38.95 | 35.93 | 38.77 | 325,470 | +4.20(+12.15%) |
Oct 17, 2008 | 35.70 | 36.91 | 33.55 | 34.57 | 498,747 | -2.51(-6.77%) |
Oct 16, 2008 | 35.89 | 37.47 | 34.20 | 37.08 | 395,156 | +1.97(+5.61%) |
Oct 15, 2008 | 39.40 | 39.40 | 34.59 | 35.11 | 431,190 | -6.22(-15.05%) |
Oct 14, 2008 | 43.58 | 43.58 | 40.31 | 41.33 | 577,450 | -2.52(-5.75%) |
Oct 13, 2008 | 39.99 | 43.85 | 39.03 | 43.85 | 496,895 | +8.30(+23.35%) |
Oct 10, 2008 | 31.89 | 36.67 | 31.89 | 35.55 | 353,232 | +2.41(+7.26%) |
Oct 09, 2008 | 36.37 | 37.00 | 32.98 | 33.14 | 231,809 | -2.51(-7.03%) |
Oct 08, 2008 | 34.17 | 37.51 | 34.17 | 35.65 | 656,130 | +0.60(+1.71%) |
Oct 07, 2008 | 37.80 | 38.88 | 35.01 | 35.05 | 331,666 | -2.98(-7.84%) |
Oct 06, 2008 | 39.27 | 39.27 | 35.34 | 38.03 | 534,191 | -2.42(-5.98%) |
Oct 03, 2008 | 40.81 | 42.44 | 39.85 | 40.45 | 302,196 | +0.19(+0.47%) |
Oct 02, 2008 | 41.50 | 41.99 | 40.10 | 40.26 | 206,637 | -1.09(-2.64%) |
Oct 01, 2008 | 40.14 | 41.58 | 39.75 | 41.35 | 309,926 | +0.45(+1.10%) |
Sep 30, 2008 | 39.05 | 41.00 | 38.73 | 40.90 | 441,745 | +3.40(+9.07%) |
Sep 29, 2008 | 40.00 | 40.17 | 36.56 | 37.50 | 713,538 | -5.34(-12.46%) |
Sep 26, 2008 | 42.24 | 43.06 | 41.93 | 42.84 | 0 | -1.50(-3.38%) |
Sep 25, 2008 | 43.50 | 44.64 | 43.09 | 44.34 | 189,925 | +1.19(+2.76%) |
Sep 24, 2008 | 43.06 | 43.20 | 42.13 | 43.15 | 280,307 | +0.45(+1.05%) |
Sep 23, 2008 | 43.50 | 44.25 | 42.29 | 42.70 | 307,705 | -2.48(-5.49%) |
Sep 22, 2008 | 45.50 | 47.65 | 44.91 | 45.18 | 334,498 | -2.43(-5.10%) |
Sep 19, 2008 | 47.23 | 48.11 | 44.51 | 47.61 | 0 | +5.86(+14.04%) |
Sep 18, 2008 | 38.10 | 42.82 | 37.75 | 41.75 | 651,230 | +6.00(+16.78%) |
Sep 17, 2008 | 37.49 | 38.37 | 35.69 | 35.75 | 670,675 | -4.64(-11.49%) |
Sep 16, 2008 | 37.94 | 40.70 | 37.80 | 40.39 | 731,242 | -1.56(-3.72%) |
Sep 15, 2008 | 42.72 | 43.71 | 41.89 | 41.95 | 450,745 | -2.38(-5.37%) |
Sep 12, 2008 | 43.41 | 44.40 | 42.86 | 44.33 | 269,685 | +0.41(+0.93%) |
Sep 11, 2008 | 43.50 | 44.51 | 42.83 | 43.92 | 313,751 | -1.45(-3.20%) |
Sep 10, 2008 | 45.50 | 45.62 | 44.30 | 45.37 | 362,770 | +0.87(+1.96%) |
Sep 09, 2008 | 46.39 | 47.01 | 44.50 | 44.50 | 356,398 | -2.94(-6.20%) |
Sep 08, 2008 | 47.98 | 48.70 | 46.64 | 47.44 | 438,809 | +1.52(+3.31%) |
Sep 05, 2008 | 45.22 | 45.99 | 44.60 | 45.92 | 0 | -0.13(-0.28%) |
Sep 04, 2008 | 47.94 | 47.94 | 45.86 | 46.05 | 353,233 | -2.34(-4.84%) |
Sep 03, 2008 | 49.01 | 49.15 | 48.11 | 48.39 | 335,257 | -1.97(-3.91%) |
Sep 02, 2008 | 51.58 | 51.96 | 50.26 | 50.36 | 262,256 | -0.67(-1.31%) |
Aug 29, 2008 | 52.13 | 52.13 | 50.76 | 51.03 | 140,600 | -0.36(-0.70%) |
Aug 28, 2008 | 51.63 | 51.63 | 50.20 | 51.39 | 243,644 | -1.21(-2.30%) |
Aug 27, 2008 | 51.66 | 52.67 | 51.66 | 52.60 | 305,267 | +2.01(+3.97%) |
Aug 26, 2008 | 50.10 | 50.87 | 50.10 | 50.59 | 161,598 | +1.06(+2.14%) |
Aug 25, 2008 | 50.08 | 50.54 | 49.40 | 49.53 | 155,318 | -0.63(-1.26%) |
Aug 22, 2008 | 50.05 | 50.39 | 49.70 | 50.16 | 109,937 | +0.63(+1.27%) |
Aug 21, 2008 | 49.28 | 49.81 | 48.78 | 49.53 | 258,297 | -1.67(-3.26%) |
Aug 20, 2008 | 51.07 | 51.46 | 50.48 | 51.20 | 285,783 | +2.16(+4.40%) |
Aug 19, 2008 | 49.75 | 49.91 | 48.42 | 49.04 | 413,487 | -1.18(-2.35%) |
Aug 18, 2008 | 50.89 | 51.31 | 50.08 | 50.22 | 330,617 | -1.01(-1.97%) |
Aug 15, 2008 | 51.68 | 51.87 | 51.18 | 51.23 | 0 | -1.18(-2.25%) |
Aug 14, 2008 | 51.57 | 52.66 | 51.30 | 52.41 | 282,135 | +1.83(+3.62%) |
Aug 13, 2008 | 51.34 | 51.34 | 49.86 | 50.58 | 344,746 | -0.56(-1.10%) |
Aug 12, 2008 | 52.70 | 52.70 | 50.74 | 51.14 | 341,511 | -1.94(-3.65%) |
Aug 11, 2008 | 53.48 | 53.72 | 52.54 | 53.08 | 187,801 | -0.80(-1.48%) |
Aug 08, 2008 | 52.73 | 54.17 | 52.60 | 53.88 | 311,266 | +1.53(+2.92%) |
Aug 07, 2008 | 53.81 | 53.81 | 52.34 | 52.35 | 425,812 | -2.43(-4.44%) |
Aug 06, 2008 | 54.82 | 55.20 | 54.28 | 54.78 | 228,323 | -0.05(-0.09%) |
Aug 05, 2008 | 53.70 | 55.07 | 53.46 | 54.83 | 303,734 | +1.14(+2.12%) |
Aug 04, 2008 | 54.52 | 54.52 | 53.23 | 53.69 | 223,869 | -1.22(-2.22%) |