Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.54 | 31.89 | 30.48 | 31.62 | 1,601,416 | +0.82(+2.66%) |
Oct 30, 2008 | 30.55 | 30.92 | 29.46 | 30.80 | 1,670,912 | -0.28(-0.90%) |
Oct 29, 2008 | 30.98 | 31.92 | 30.53 | 31.08 | 2,170,801 | +0.13(+0.42%) |
Oct 28, 2008 | 28.62 | 30.95 | 27.67 | 30.95 | 2,883,084 | +4.15(+15.49%) |
Oct 27, 2008 | 26.88 | 27.79 | 26.74 | 26.80 | 1,604,598 | -0.75(-2.72%) |
Oct 24, 2008 | 26.46 | 28.47 | 26.44 | 27.55 | 2,305,568 | -1.57(-5.39%) |
Oct 23, 2008 | 29.71 | 30.61 | 27.55 | 29.12 | 3,718,012 | +0.66(+2.32%) |
Oct 22, 2008 | 29.45 | 29.56 | 28.15 | 28.46 | 1,094,227 | -1.85(-6.10%) |
Oct 21, 2008 | 30.84 | 31.12 | 30.16 | 30.31 | 915,514 | -1.29(-4.08%) |
Oct 20, 2008 | 30.59 | 31.60 | 30.37 | 31.60 | 1,702,268 | +2.34(+8.00%) |
Oct 17, 2008 | 29.08 | 30.54 | 28.88 | 29.26 | 3,230,486 | +1.07(+3.80%) |
Oct 16, 2008 | 27.90 | 28.21 | 26.57 | 28.19 | 3,347,257 | +1.40(+5.23%) |
Oct 15, 2008 | 28.68 | 28.74 | 26.58 | 26.79 | 1,473,838 | -1.80(-6.30%) |
Oct 14, 2008 | 29.26 | 29.38 | 27.95 | 28.59 | 2,165,415 | -0.02(-0.07%) |
Oct 13, 2008 | 26.72 | 28.62 | 26.68 | 28.61 | 1,466,908 | +2.25(+8.54%) |
Oct 10, 2008 | 25.86 | 27.08 | 24.89 | 26.36 | 4,532,163 | -0.48(-1.79%) |
Oct 09, 2008 | 28.87 | 29.21 | 26.71 | 26.84 | 2,335,522 | -2.42(-8.27%) |
Oct 08, 2008 | 30.10 | 30.73 | 29.09 | 29.26 | 2,616,943 | -1.10(-3.62%) |
Oct 07, 2008 | 32.45 | 32.56 | 30.36 | 30.36 | 2,242,328 | -0.54(-1.75%) |
Oct 06, 2008 | 32.37 | 32.59 | 29.80 | 30.90 | 2,797,934 | -2.54(-7.60%) |
Oct 03, 2008 | 33.82 | 34.32 | 33.32 | 33.44 | 1,705,242 | +0.05(+0.15%) |
Oct 02, 2008 | 33.72 | 33.88 | 33.27 | 33.39 | 1,675,956 | -0.37(-1.10%) |
Oct 01, 2008 | 33.27 | 33.90 | 33.02 | 33.76 | 1,493,821 | +0.89(+2.71%) |
Sep 30, 2008 | 32.55 | 32.97 | 32.41 | 32.87 | 1,605,847 | +1.37(+4.35%) |
Sep 29, 2008 | 33.01 | 33.21 | 31.14 | 31.50 | 2,337,187 | -2.76(-8.06%) |
Sep 26, 2008 | 34.17 | 34.34 | 33.87 | 34.26 | 0 | +0.26(+0.76%) |
Sep 25, 2008 | 33.83 | 34.23 | 33.71 | 34.00 | 1,167,609 | +1.08(+3.28%) |
Sep 24, 2008 | 33.07 | 33.19 | 32.52 | 32.92 | 1,216,652 | -0.18(-0.54%) |
Sep 23, 2008 | 33.62 | 34.09 | 32.97 | 33.10 | 1,840,808 | -0.20(-0.60%) |
Sep 22, 2008 | 34.26 | 34.26 | 33.30 | 33.30 | 1,173,783 | -1.15(-3.34%) |
Sep 19, 2008 | 33.85 | 34.45 | 33.24 | 34.45 | 0 | +1.06(+3.17%) |
Sep 18, 2008 | 33.38 | 33.56 | 32.41 | 33.39 | 2,411,509 | +0.28(+0.85%) |
Sep 17, 2008 | 34.25 | 34.35 | 33.07 | 33.11 | 3,143,638 | -1.08(-3.16%) |
Sep 16, 2008 | 34.48 | 34.78 | 33.71 | 34.19 | 1,503,751 | -0.79(-2.26%) |
Sep 15, 2008 | 35.25 | 35.45 | 34.91 | 34.98 | 1,881,429 | -0.98(-2.73%) |
Sep 12, 2008 | 35.15 | 35.96 | 35.02 | 35.96 | 1,546,953 | +0.86(+2.45%) |
Sep 11, 2008 | 34.73 | 35.15 | 34.59 | 35.10 | 1,791,921 | -0.35(-0.99%) |
Sep 10, 2008 | 35.59 | 35.84 | 35.28 | 35.45 | 3,742,032 | +1.92(+5.73%) |
Sep 09, 2008 | 33.70 | 33.88 | 33.47 | 33.53 | 3,083,367 | +0.66(+2.01%) |
Sep 08, 2008 | 33.25 | 33.25 | 32.44 | 32.87 | 1,782,374 | -0.04(-0.12%) |
Sep 05, 2008 | 33.19 | 33.22 | 32.60 | 32.91 | 0 | -0.05(-0.15%) |
Sep 04, 2008 | 34.08 | 34.11 | 32.87 | 32.96 | 1,895,059 | -2.06(-5.88%) |
Sep 03, 2008 | 34.96 | 35.02 | 34.65 | 35.02 | 1,295,645 | -0.17(-0.48%) |
Sep 02, 2008 | 35.47 | 35.57 | 35.05 | 35.19 | 1,057,423 | -0.26(-0.73%) |
Aug 29, 2008 | 35.89 | 35.93 | 35.43 | 35.45 | 726,768 | -0.38(-1.06%) |
Aug 28, 2008 | 35.52 | 35.86 | 35.37 | 35.83 | 884,897 | +0.70(+1.99%) |
Aug 27, 2008 | 34.90 | 35.20 | 34.75 | 35.13 | 993,011 | +0.52(+1.50%) |
Aug 26, 2008 | 34.33 | 34.85 | 34.33 | 34.61 | 959,150 | -0.31(-0.89%) |
Aug 25, 2008 | 35.28 | 35.30 | 34.83 | 34.92 | 727,881 | -0.36(-1.02%) |
Aug 22, 2008 | 35.02 | 35.41 | 34.93 | 35.28 | 568,007 | +0.39(+1.12%) |
Aug 21, 2008 | 34.93 | 35.03 | 34.71 | 34.89 | 1,020,893 | -0.62(-1.75%) |
Aug 20, 2008 | 35.58 | 35.68 | 35.25 | 35.51 | 1,163,029 | -0.33(-0.92%) |
Aug 19, 2008 | 35.94 | 36.05 | 35.61 | 35.84 | 1,129,838 | -0.52(-1.43%) |
Aug 18, 2008 | 36.91 | 36.91 | 36.13 | 36.36 | 1,048,050 | -0.42(-1.14%) |
Aug 15, 2008 | 36.45 | 36.78 | 36.34 | 36.78 | 0 | +0.76(+2.11%) |
Aug 14, 2008 | 36.03 | 36.25 | 35.94 | 36.02 | 1,158,684 | +0.00(+0.00%) |
Aug 13, 2008 | 35.97 | 36.23 | 35.70 | 36.02 | 619,167 | -0.03(-0.08%) |
Aug 12, 2008 | 36.07 | 36.22 | 35.95 | 36.05 | 1,121,700 | -0.13(-0.36%) |
Aug 11, 2008 | 36.26 | 36.45 | 36.06 | 36.18 | 963,014 | -0.41(-1.12%) |
Aug 08, 2008 | 36.10 | 36.65 | 36.01 | 36.59 | 1,502,221 | +1.11(+3.13%) |
Aug 07, 2008 | 35.80 | 35.90 | 35.32 | 35.48 | 937,197 | -0.45(-1.25%) |
Aug 06, 2008 | 35.87 | 36.23 | 35.81 | 35.93 | 1,619,322 | -0.37(-1.02%) |
Aug 05, 2008 | 35.96 | 36.39 | 35.82 | 36.30 | 1,256,827 | +0.80(+2.25%) |
Aug 04, 2008 | 35.26 | 35.71 | 35.25 | 35.50 | 1,410,666 | +0.21(+0.60%) |