Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.07 | 28.70 | 26.71 | 28.07 | 532,632 | +0.82(+3.01%) |
Oct 30, 2008 | 26.74 | 27.74 | 26.70 | 27.25 | 388,838 | +1.20(+4.60%) |
Oct 29, 2008 | 26.20 | 27.54 | 25.69 | 26.05 | 420,477 | +0.01(+0.03%) |
Oct 28, 2008 | 24.23 | 26.05 | 23.23 | 26.05 | 293,163 | +2.24(+9.42%) |
Oct 27, 2008 | 24.23 | 25.20 | 23.71 | 23.80 | 382,697 | -0.51(-2.09%) |
Oct 24, 2008 | 24.23 | 25.42 | 23.37 | 24.31 | 689,029 | -2.01(-7.63%) |
Oct 23, 2008 | 26.91 | 27.32 | 25.11 | 26.32 | 521,941 | -0.34(-1.29%) |
Oct 22, 2008 | 27.56 | 27.89 | 25.96 | 26.67 | 566,735 | -1.60(-5.67%) |
Oct 21, 2008 | 28.74 | 29.39 | 28.11 | 28.27 | 543,945 | -0.40(-1.38%) |
Oct 20, 2008 | 27.86 | 28.68 | 27.69 | 28.67 | 320,561 | +1.09(+3.94%) |
Oct 17, 2008 | 26.16 | 28.72 | 25.86 | 27.58 | 394,194 | +0.44(+1.62%) |
Oct 16, 2008 | 25.98 | 27.42 | 25.03 | 27.14 | 490,909 | +1.21(+4.65%) |
Oct 15, 2008 | 28.26 | 28.26 | 25.87 | 25.93 | 698,192 | -2.43(-8.57%) |
Oct 14, 2008 | 30.82 | 31.29 | 27.28 | 28.36 | 386,352 | -1.28(-4.30%) |
Oct 13, 2008 | 28.98 | 29.74 | 28.24 | 29.64 | 338,773 | +1.84(+6.60%) |
Oct 10, 2008 | 24.13 | 28.46 | 23.84 | 27.80 | 798,864 | +2.46(+9.69%) |
Oct 09, 2008 | 28.06 | 28.61 | 25.35 | 25.35 | 605,530 | -2.28(-8.27%) |
Oct 08, 2008 | 27.75 | 29.17 | 27.59 | 27.63 | 672,270 | -1.09(-3.81%) |
Oct 07, 2008 | 31.35 | 31.35 | 28.40 | 28.73 | 421,620 | -2.05(-6.67%) |
Oct 06, 2008 | 31.03 | 31.10 | 28.80 | 30.78 | 495,768 | -0.95(-2.99%) |
Oct 03, 2008 | 33.84 | 34.37 | 31.72 | 31.73 | 0 | -1.65(-4.93%) |
Oct 02, 2008 | 35.67 | 35.67 | 33.20 | 33.37 | 352,941 | -2.47(-6.88%) |
Oct 01, 2008 | 36.31 | 36.62 | 35.42 | 35.84 | 236,702 | -0.82(-2.23%) |
Sep 30, 2008 | 35.73 | 36.78 | 35.18 | 36.66 | 300,037 | +1.35(+3.83%) |
Sep 29, 2008 | 35.36 | 36.74 | 34.49 | 35.30 | 532,396 | -2.11(-5.65%) |
Sep 26, 2008 | 37.62 | 37.64 | 35.69 | 37.42 | 0 | -0.99(-2.58%) |
Sep 25, 2008 | 38.27 | 38.93 | 37.98 | 38.41 | 200,829 | +0.47(+1.23%) |
Sep 24, 2008 | 38.06 | 39.12 | 37.65 | 37.94 | 197,866 | -0.78(-2.00%) |
Sep 23, 2008 | 40.05 | 40.05 | 38.59 | 38.72 | 288,758 | -1.24(-3.11%) |
Sep 22, 2008 | 42.13 | 42.56 | 39.23 | 39.96 | 329,382 | -2.60(-6.12%) |
Sep 19, 2008 | 40.43 | 43.14 | 40.21 | 42.56 | 0 | +2.85(+7.19%) |
Sep 18, 2008 | 39.53 | 40.69 | 37.94 | 39.71 | 656,812 | +0.80(+2.06%) |
Sep 17, 2008 | 40.13 | 40.19 | 38.65 | 38.91 | 304,129 | -1.92(-4.71%) |
Sep 16, 2008 | 39.32 | 41.81 | 39.06 | 40.83 | 400,236 | +0.73(+1.83%) |
Sep 15, 2008 | 40.86 | 41.62 | 39.99 | 40.10 | 312,924 | -1.59(-3.83%) |
Sep 12, 2008 | 41.42 | 41.99 | 41.11 | 41.69 | 235,003 | -0.02(-0.04%) |
Sep 11, 2008 | 40.57 | 41.98 | 39.56 | 41.71 | 436,227 | +0.94(+2.31%) |
Sep 10, 2008 | 39.59 | 41.06 | 39.43 | 40.77 | 209,916 | +1.77(+4.53%) |
Sep 09, 2008 | 39.99 | 41.12 | 38.99 | 39.00 | 163,169 | -1.23(-3.06%) |
Sep 08, 2008 | 40.66 | 41.37 | 39.65 | 40.24 | 304,495 | +0.64(+1.61%) |
Sep 05, 2008 | 39.33 | 39.85 | 38.52 | 39.60 | 0 | +0.14(+0.35%) |
Sep 04, 2008 | 40.11 | 40.19 | 39.23 | 39.46 | 348,486 | -1.09(-2.68%) |
Sep 03, 2008 | 40.31 | 41.24 | 40.03 | 40.55 | 331,882 | +0.14(+0.34%) |
Sep 02, 2008 | 41.19 | 41.94 | 39.91 | 40.41 | 223,669 | -0.07(-0.17%) |
Aug 29, 2008 | 40.40 | 40.89 | 40.25 | 40.48 | 0 | -0.01(-0.02%) |
Aug 28, 2008 | 39.74 | 40.98 | 39.74 | 40.49 | 189,142 | +0.80(+2.02%) |
Aug 27, 2008 | 39.34 | 40.41 | 39.10 | 39.68 | 237,069 | +0.43(+1.10%) |
Aug 26, 2008 | 39.23 | 39.26 | 38.62 | 39.25 | 264,611 | -0.07(-0.18%) |
Aug 25, 2008 | 40.60 | 40.60 | 38.74 | 39.32 | 470,154 | -1.34(-3.31%) |
Aug 22, 2008 | 40.39 | 40.92 | 39.28 | 40.67 | 0 | +0.52(+1.29%) |
Aug 21, 2008 | 40.56 | 40.98 | 39.84 | 40.15 | 174,478 | -0.85(-2.08%) |
Aug 20, 2008 | 40.49 | 41.35 | 40.17 | 41.00 | 162,010 | +0.47(+1.15%) |
Aug 19, 2008 | 41.38 | 41.62 | 39.80 | 40.54 | 339,628 | -1.19(-2.85%) |
Aug 18, 2008 | 42.65 | 42.85 | 41.18 | 41.73 | 251,681 | -0.49(-1.16%) |
Aug 15, 2008 | 42.46 | 43.14 | 41.55 | 42.22 | 0 | +0.36(+0.87%) |
Aug 14, 2008 | 41.42 | 42.33 | 41.04 | 41.86 | 210,599 | +0.23(+0.56%) |
Aug 13, 2008 | 40.51 | 41.97 | 40.37 | 41.62 | 297,789 | +0.97(+2.37%) |
Aug 12, 2008 | 40.72 | 41.38 | 40.45 | 40.66 | 249,242 | -0.39(-0.95%) |
Aug 11, 2008 | 38.63 | 41.91 | 38.48 | 41.05 | 368,724 | +2.41(+6.25%) |
Aug 08, 2008 | 37.50 | 38.79 | 37.50 | 38.63 | 486,842 | +1.09(+2.89%) |
Aug 07, 2008 | 37.41 | 37.88 | 37.08 | 37.55 | 249,355 | -0.28(-0.73%) |
Aug 06, 2008 | 37.53 | 37.88 | 37.12 | 37.82 | 220,559 | +0.12(+0.32%) |
Aug 05, 2008 | 36.16 | 37.88 | 35.80 | 37.70 | 460,322 | +1.85(+5.17%) |
Aug 04, 2008 | 37.09 | 37.09 | 34.94 | 35.85 | 642,811 | -0.97(-2.62%) |