Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.40 | 24.17 | 21.49 | 22.34 | 25,964,920 | -4.85(-17.85%) |
Oct 30, 2008 | 28.57 | 28.69 | 25.99 | 27.20 | 7,458,625 | -0.30(-1.11%) |
Oct 29, 2008 | 25.72 | 28.83 | 25.31 | 27.50 | 7,628,515 | +1.39(+5.33%) |
Oct 28, 2008 | 22.94 | 26.29 | 22.94 | 26.11 | 7,816,929 | +3.75(+16.75%) |
Oct 27, 2008 | 24.02 | 24.26 | 22.29 | 22.36 | 6,828,865 | -1.93(-7.95%) |
Oct 24, 2008 | 24.48 | 25.88 | 24.27 | 24.29 | 5,787,974 | -1.98(-7.54%) |
Oct 23, 2008 | 26.08 | 27.22 | 24.81 | 26.27 | 6,309,452 | +0.05(+0.19%) |
Oct 22, 2008 | 27.54 | 27.69 | 25.41 | 26.22 | 4,548,317 | -1.41(-5.11%) |
Oct 21, 2008 | 29.72 | 29.87 | 27.62 | 27.64 | 4,639,889 | -2.87(-9.42%) |
Oct 20, 2008 | 29.81 | 30.52 | 28.33 | 30.51 | 5,488,048 | +1.29(+4.43%) |
Oct 17, 2008 | 26.73 | 30.27 | 26.46 | 29.22 | 8,569,695 | +2.26(+8.37%) |
Oct 16, 2008 | 26.98 | 26.99 | 24.09 | 26.96 | 8,871,620 | +0.94(+3.62%) |
Oct 15, 2008 | 28.59 | 29.06 | 25.94 | 26.02 | 5,377,282 | -3.04(-10.46%) |
Oct 14, 2008 | 31.89 | 32.48 | 28.84 | 29.06 | 7,467,817 | -1.61(-5.24%) |
Oct 13, 2008 | 28.42 | 30.91 | 28.31 | 30.67 | 7,386,764 | +3.22(+11.72%) |
Oct 10, 2008 | 26.97 | 28.77 | 25.70 | 27.45 | 12,983,912 | +0.19(+0.68%) |
Oct 09, 2008 | 28.65 | 29.40 | 27.11 | 27.26 | 6,597,804 | -1.17(-4.10%) |
Oct 08, 2008 | 28.02 | 30.33 | 27.75 | 28.43 | 9,711,641 | -0.12(-0.41%) |
Oct 07, 2008 | 31.17 | 31.42 | 28.23 | 28.55 | 8,644,680 | -1.67(-5.52%) |
Oct 06, 2008 | 31.02 | 31.74 | 28.32 | 30.22 | 11,123,038 | -1.83(-5.72%) |
Oct 03, 2008 | 34.00 | 34.00 | 31.62 | 32.05 | 11,863,993 | -1.27(-3.80%) |
Oct 02, 2008 | 34.24 | 34.75 | 33.17 | 33.32 | 8,024,646 | -0.98(-2.86%) |
Oct 01, 2008 | 35.95 | 36.05 | 33.81 | 34.30 | 7,063,807 | -1.98(-5.46%) |
Sep 30, 2008 | 36.38 | 36.78 | 34.42 | 36.28 | 9,718,685 | +0.97(+2.75%) |
Sep 29, 2008 | 38.46 | 38.80 | 35.30 | 35.31 | 6,826,710 | -3.56(-9.16%) |
Sep 26, 2008 | 38.02 | 39.00 | 37.76 | 38.87 | 7,656,041 | +0.39(+1.02%) |
Sep 25, 2008 | 38.74 | 39.83 | 38.32 | 38.47 | 5,393,426 | -0.23(-0.58%) |
Sep 24, 2008 | 38.40 | 39.38 | 37.62 | 38.70 | 6,945,991 | -0.59(-1.50%) |
Sep 23, 2008 | 40.35 | 40.97 | 38.56 | 39.29 | 5,915,508 | -0.73(-1.81%) |
Sep 22, 2008 | 42.68 | 42.93 | 39.94 | 40.01 | 5,385,673 | -2.57(-6.03%) |
Sep 19, 2008 | 44.21 | 44.23 | 41.03 | 42.58 | 10,137,027 | -0.36(-0.85%) |
Sep 18, 2008 | 41.24 | 43.02 | 40.37 | 42.95 | 7,865,302 | +2.70(+6.70%) |
Sep 17, 2008 | 41.73 | 42.97 | 40.21 | 40.25 | 8,849,811 | -1.88(-4.47%) |
Sep 16, 2008 | 42.58 | 43.46 | 41.38 | 42.13 | 8,201,632 | -0.33(-0.79%) |
Sep 15, 2008 | 42.77 | 43.64 | 41.90 | 42.47 | 5,037,528 | -1.66(-3.76%) |
Sep 12, 2008 | 43.23 | 44.33 | 42.96 | 44.12 | 4,223,067 | -0.56(-1.25%) |
Sep 11, 2008 | 44.42 | 44.83 | 43.71 | 44.68 | 4,172,034 | -0.04(-0.09%) |
Sep 10, 2008 | 44.32 | 45.06 | 43.89 | 44.72 | 5,541,152 | +1.36(+3.14%) |
Sep 09, 2008 | 45.24 | 45.78 | 43.25 | 43.36 | 6,639,599 | -1.70(-3.77%) |
Sep 08, 2008 | 44.77 | 45.82 | 44.07 | 45.05 | 6,225,646 | -0.53(-1.16%) |
Sep 05, 2008 | 44.86 | 45.81 | 44.20 | 45.58 | 4,879,384 | +0.47(+1.04%) |
Sep 04, 2008 | 46.54 | 46.69 | 45.11 | 45.11 | 3,813,976 | -1.58(-3.38%) |
Sep 03, 2008 | 48.05 | 48.23 | 46.04 | 46.69 | 4,620,220 | -1.33(-2.78%) |
Sep 02, 2008 | 48.70 | 49.20 | 47.67 | 48.03 | 4,604,028 | +0.16(+0.33%) |
Aug 29, 2008 | 47.37 | 47.98 | 47.05 | 47.87 | 3,116,862 | -0.07(-0.14%) |
Aug 28, 2008 | 46.88 | 48.65 | 46.86 | 47.94 | 3,061,428 | +0.82(+1.75%) |
Aug 27, 2008 | 46.13 | 47.46 | 46.11 | 47.11 | 2,690,341 | +0.78(+1.69%) |
Aug 26, 2008 | 45.96 | 46.92 | 45.88 | 46.33 | 3,114,999 | +0.41(+0.90%) |
Aug 25, 2008 | 46.99 | 47.04 | 45.79 | 45.92 | 2,869,764 | -0.91(-1.95%) |
Aug 22, 2008 | 45.92 | 47.05 | 45.92 | 46.83 | 2,326,910 | +0.79(+1.73%) |
Aug 21, 2008 | 45.98 | 46.19 | 45.23 | 46.04 | 2,593,389 | -0.12(-0.25%) |
Aug 20, 2008 | 45.77 | 46.83 | 45.16 | 46.15 | 4,774,381 | +0.62(+1.36%) |
Aug 19, 2008 | 46.73 | 47.00 | 45.17 | 45.53 | 5,190,156 | -1.30(-2.78%) |
Aug 18, 2008 | 47.49 | 48.03 | 46.12 | 46.84 | 3,724,994 | -0.47(-1.00%) |
Aug 15, 2008 | 47.54 | 47.62 | 45.78 | 47.31 | 5,131,754 | -0.35(-0.74%) |
Aug 14, 2008 | 47.07 | 48.32 | 46.88 | 47.66 | 3,892,578 | +0.14(+0.29%) |
Aug 13, 2008 | 47.23 | 47.77 | 46.43 | 47.53 | 4,915,050 | -0.11(-0.23%) |
Aug 12, 2008 | 46.41 | 48.05 | 46.35 | 47.63 | 5,297,364 | +1.03(+2.21%) |
Aug 11, 2008 | 45.80 | 47.30 | 45.40 | 46.60 | 4,109,352 | +0.85(+1.86%) |
Aug 08, 2008 | 45.36 | 46.27 | 44.91 | 45.75 | 4,523,636 | +0.66(+1.46%) |
Aug 07, 2008 | 44.52 | 45.83 | 44.21 | 45.09 | 5,953,190 | +0.49(+1.10%) |
Aug 06, 2008 | 42.47 | 44.62 | 42.45 | 44.60 | 6,212,626 | +1.62(+3.76%) |
Aug 05, 2008 | 41.41 | 43.12 | 41.31 | 42.98 | 5,920,280 | +1.99(+4.86%) |
Aug 04, 2008 | 41.74 | 41.97 | 40.38 | 40.99 | 6,581,151 | -1.08(-2.56%) |