Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.68 | 37.68 | 35.48 | 36.43 | 2,519,685 | -0.74(-1.99%) |
Oct 30, 2008 | 35.78 | 37.37 | 34.89 | 37.17 | 3,220,847 | +3.03(+8.88%) |
Oct 29, 2008 | 32.78 | 35.60 | 32.06 | 34.14 | 2,302,482 | +1.29(+3.93%) |
Oct 28, 2008 | 30.50 | 32.85 | 28.25 | 32.85 | 2,455,107 | +3.79(+13.04%) |
Oct 27, 2008 | 29.68 | 30.91 | 28.84 | 29.06 | 3,258,430 | -1.42(-4.66%) |
Oct 24, 2008 | 30.92 | 32.23 | 28.90 | 30.48 | 4,089,560 | -3.91(-11.37%) |
Oct 23, 2008 | 33.97 | 35.63 | 32.45 | 34.39 | 4,966,353 | +0.76(+2.26%) |
Oct 22, 2008 | 37.71 | 37.81 | 32.42 | 33.63 | 2,637,265 | -5.51(-14.08%) |
Oct 21, 2008 | 40.55 | 41.72 | 38.74 | 39.14 | 1,919,785 | -2.22(-5.37%) |
Oct 20, 2008 | 38.74 | 41.57 | 38.33 | 41.36 | 1,521,319 | +3.26(+8.56%) |
Oct 17, 2008 | 36.78 | 41.36 | 36.00 | 38.10 | 2,000,162 | -0.11(-0.29%) |
Oct 16, 2008 | 37.16 | 38.29 | 34.03 | 38.21 | 2,473,780 | +2.41(+6.73%) |
Oct 15, 2008 | 41.06 | 41.06 | 35.52 | 35.80 | 1,949,707 | -6.10(-14.56%) |
Oct 14, 2008 | 46.46 | 46.70 | 40.69 | 41.90 | 2,932,808 | -1.61(-3.70%) |
Oct 13, 2008 | 37.78 | 43.51 | 37.20 | 43.51 | 2,367,153 | +7.73(+21.60%) |
Oct 10, 2008 | 34.11 | 38.43 | 31.20 | 35.78 | 0 | -0.31(-0.86%) |
Oct 09, 2008 | 39.01 | 41.42 | 35.73 | 36.09 | 2,447,202 | -2.37(-6.16%) |
Oct 08, 2008 | 36.55 | 40.45 | 35.29 | 38.46 | 3,994,543 | +1.49(+4.03%) |
Oct 07, 2008 | 42.67 | 43.52 | 36.91 | 36.97 | 2,393,213 | -3.93(-9.61%) |
Oct 06, 2008 | 42.16 | 42.43 | 37.20 | 40.90 | 3,138,652 | -3.70(-8.30%) |
Oct 03, 2008 | 45.14 | 48.93 | 44.32 | 44.60 | 0 | +0.64(+1.46%) |
Oct 02, 2008 | 50.11 | 50.11 | 43.94 | 43.96 | 2,416,487 | -6.07(-12.13%) |
Oct 01, 2008 | 53.92 | 54.19 | 49.32 | 50.03 | 2,196,815 | -4.28(-7.88%) |
Sep 30, 2008 | 50.28 | 55.01 | 48.31 | 54.31 | 2,660,532 | +6.71(+14.10%) |
Sep 29, 2008 | 53.88 | 53.88 | 46.49 | 47.60 | 3,183,803 | -7.44(-13.52%) |
Sep 26, 2008 | 56.45 | 56.45 | 53.44 | 55.04 | 0 | -2.77(-4.79%) |
Sep 25, 2008 | 58.96 | 59.00 | 57.41 | 57.81 | 1,792,496 | -0.74(-1.26%) |
Sep 24, 2008 | 58.94 | 59.62 | 57.37 | 58.55 | 1,207,508 | +0.50(+0.86%) |
Sep 23, 2008 | 60.64 | 61.79 | 57.58 | 58.05 | 1,425,272 | -2.93(-4.80%) |
Sep 22, 2008 | 63.48 | 65.00 | 60.73 | 60.98 | 1,230,565 | -3.43(-5.33%) |
Sep 19, 2008 | 62.24 | 65.71 | 62.24 | 64.41 | 0 | +4.90(+8.23%) |
Sep 18, 2008 | 56.98 | 59.70 | 55.51 | 59.51 | 2,184,042 | +3.07(+5.44%) |
Sep 17, 2008 | 58.67 | 59.82 | 56.04 | 56.44 | 2,343,048 | -3.70(-6.15%) |
Sep 16, 2008 | 57.04 | 60.61 | 54.07 | 60.14 | 2,328,850 | +2.09(+3.60%) |
Sep 15, 2008 | 61.64 | 62.66 | 57.83 | 58.05 | 1,946,941 | -6.56(-10.15%) |
Sep 12, 2008 | 60.70 | 64.61 | 59.87 | 64.61 | 2,418,977 | +3.83(+6.30%) |
Sep 11, 2008 | 58.63 | 61.42 | 57.34 | 60.78 | 1,865,434 | +0.72(+1.20%) |
Sep 10, 2008 | 56.99 | 61.02 | 56.22 | 60.06 | 2,723,629 | +3.62(+6.41%) |
Sep 09, 2008 | 61.61 | 61.93 | 56.44 | 56.44 | 3,508,236 | -5.47(-8.84%) |
Sep 08, 2008 | 67.26 | 67.44 | 61.52 | 61.91 | 2,207,429 | -2.66(-4.12%) |
Sep 05, 2008 | 62.51 | 64.76 | 61.73 | 64.57 | 0 | -0.13(-0.20%) |
Sep 04, 2008 | 68.52 | 69.06 | 64.53 | 64.70 | 2,040,349 | -4.65(-6.71%) |
Sep 03, 2008 | 70.16 | 71.16 | 67.77 | 69.35 | 2,039,034 | -1.12(-1.59%) |
Sep 02, 2008 | 73.86 | 75.01 | 69.65 | 70.47 | 2,753,799 | -3.35(-4.54%) |
Aug 29, 2008 | 75.68 | 76.53 | 73.80 | 73.82 | 0 | -1.64(-2.17%) |
Aug 28, 2008 | 74.52 | 76.75 | 74.19 | 75.46 | 1,505,375 | +0.67(+0.90%) |
Aug 27, 2008 | 73.57 | 75.67 | 72.99 | 74.79 | 1,425,095 | +1.50(+2.05%) |
Aug 26, 2008 | 72.94 | 74.54 | 72.33 | 73.29 | 1,262,204 | +0.52(+0.71%) |
Aug 25, 2008 | 75.33 | 75.33 | 72.28 | 72.77 | 1,262,731 | -3.02(-3.98%) |
Aug 22, 2008 | 76.93 | 76.93 | 75.13 | 75.79 | 0 | -0.53(-0.69%) |
Aug 21, 2008 | 74.34 | 76.88 | 73.19 | 76.32 | 1,260,782 | +1.80(+2.42%) |
Aug 20, 2008 | 73.02 | 74.64 | 72.53 | 74.52 | 1,084,831 | +1.98(+2.73%) |
Aug 19, 2008 | 73.00 | 74.18 | 72.08 | 72.54 | 1,815,605 | -1.27(-1.72%) |
Aug 18, 2008 | 75.32 | 76.26 | 73.34 | 73.81 | 1,287,049 | -0.91(-1.22%) |
Aug 15, 2008 | 77.39 | 77.44 | 74.43 | 74.72 | 0 | -1.94(-2.53%) |
Aug 14, 2008 | 76.87 | 78.42 | 75.09 | 76.66 | 1,992,738 | +1.66(+2.21%) |
Aug 13, 2008 | 71.45 | 75.62 | 71.11 | 75.00 | 1,966,410 | +3.35(+4.68%) |
Aug 12, 2008 | 71.68 | 72.22 | 70.02 | 71.65 | 1,909,002 | -0.37(-0.51%) |
Aug 11, 2008 | 72.91 | 72.97 | 71.03 | 72.02 | 1,221,294 | -0.80(-1.10%) |
Aug 08, 2008 | 72.10 | 73.20 | 70.08 | 72.82 | 1,237,444 | +0.06(+0.08%) |
Aug 07, 2008 | 73.23 | 74.78 | 71.65 | 72.76 | 1,303,874 | -0.45(-0.61%) |
Aug 06, 2008 | 70.62 | 73.87 | 70.62 | 73.21 | 1,605,215 | +2.05(+2.88%) |
Aug 05, 2008 | 73.84 | 74.97 | 69.38 | 71.16 | 2,700,568 | -1.13(-1.56%) |
Aug 04, 2008 | 77.17 | 77.21 | 71.82 | 72.29 | 1,770,868 | -4.52(-5.88%) |