Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.37 | 29.76 | 27.26 | 27.56 | 6,223,754 | -2.32(-7.76%) |
Oct 30, 2008 | 28.22 | 29.88 | 26.50 | 29.88 | 5,065,050 | +1.98(+7.10%) |
Oct 29, 2008 | 26.99 | 28.38 | 26.15 | 27.90 | 7,322,260 | +2.58(+10.19%) |
Oct 28, 2008 | 24.10 | 26.89 | 23.16 | 25.32 | 8,681,494 | +2.81(+12.48%) |
Oct 27, 2008 | 25.60 | 26.37 | 22.10 | 22.51 | 6,095,118 | -3.24(-12.58%) |
Oct 24, 2008 | 22.00 | 26.25 | 22.00 | 25.75 | 6,233,664 | +1.86(+7.79%) |
Oct 23, 2008 | 24.99 | 27.00 | 22.79 | 23.89 | 5,615,626 | -0.76(-3.08%) |
Oct 22, 2008 | 28.05 | 28.20 | 24.65 | 24.65 | 7,328,840 | -4.10(-14.26%) |
Oct 21, 2008 | 30.50 | 30.68 | 28.50 | 28.75 | 5,238,376 | -3.58(-11.07%) |
Oct 20, 2008 | 28.95 | 32.33 | 28.03 | 32.33 | 5,308,609 | +4.32(+15.42%) |
Oct 17, 2008 | 28.10 | 29.45 | 27.31 | 28.01 | 5,876,709 | -1.89(-6.32%) |
Oct 16, 2008 | 33.21 | 33.21 | 28.91 | 29.90 | 7,543,908 | -3.30(-9.94%) |
Oct 15, 2008 | 34.00 | 35.81 | 31.50 | 33.20 | 5,013,934 | -1.15(-3.35%) |
Oct 14, 2008 | 33.17 | 35.29 | 32.70 | 34.35 | 5,449,869 | -1.38(-3.86%) |
Oct 10, 2008 | 40.45 | 41.75 | 34.25 | 35.73 | 6,058,408 | -4.66(-11.54%) |
Oct 09, 2008 | 39.02 | 40.75 | 38.42 | 40.39 | 5,553,994 | +1.09(+2.77%) |
Oct 08, 2008 | 35.19 | 39.75 | 33.67 | 39.30 | 6,427,980 | +5.30(+15.59%) |
Oct 07, 2008 | 34.75 | 35.50 | 32.80 | 34.00 | 5,926,964 | +1.01(+3.06%) |
Oct 06, 2008 | 36.73 | 37.54 | 31.03 | 32.99 | 6,515,654 | -1.96(-5.61%) |
Oct 03, 2008 | 34.01 | 36.74 | 33.60 | 34.95 | 6,327,740 | +1.70(+5.11%) |
Oct 02, 2008 | 38.30 | 38.52 | 33.25 | 33.25 | 8,676,684 | -6.52(-16.39%) |
Oct 01, 2008 | 39.00 | 41.70 | 38.57 | 39.77 | 6,234,598 | +0.80(+2.05%) |
Sep 30, 2008 | 40.00 | 40.00 | 38.60 | 38.97 | 7,885,493 | -1.47(-3.64%) |
Sep 29, 2008 | 38.15 | 41.21 | 37.30 | 40.44 | 8,123,637 | +2.22(+5.81%) |
Sep 26, 2008 | 38.56 | 39.68 | 37.77 | 38.22 | 4,762,465 | +0.52(+1.38%) |
Sep 25, 2008 | 39.29 | 40.39 | 37.52 | 37.70 | 6,626,292 | -2.25(-5.63%) |
Sep 24, 2008 | 39.45 | 40.23 | 38.38 | 39.95 | 4,640,520 | +1.15(+2.96%) |
Sep 23, 2008 | 39.50 | 40.04 | 37.73 | 38.80 | 6,337,717 | -0.81(-2.04%) |
Sep 22, 2008 | 37.91 | 40.90 | 37.91 | 39.61 | 8,132,749 | +3.11(+8.52%) |
Sep 19, 2008 | 32.75 | 36.50 | 32.75 | 36.50 | 8,889,614 | -1.45(-3.82%) |
Sep 18, 2008 | 36.35 | 38.12 | 35.30 | 37.95 | 11,293,585 | +2.64(+7.48%) |
Sep 17, 2008 | 30.69 | 35.85 | 30.34 | 35.31 | 10,883,781 | +4.44(+14.38%) |
Sep 16, 2008 | 28.72 | 31.01 | 28.44 | 30.87 | 5,991,125 | +1.20(+4.04%) |
Sep 15, 2008 | 31.75 | 31.96 | 29.30 | 29.67 | 5,300,929 | -1.80(-5.72%) |
Sep 12, 2008 | 29.50 | 31.62 | 29.05 | 31.47 | 5,908,922 | +2.79(+9.73%) |
Sep 11, 2008 | 29.25 | 29.80 | 28.07 | 28.68 | 4,742,495 | -0.82(-2.78%) |
Sep 10, 2008 | 28.79 | 30.00 | 28.58 | 29.50 | 7,044,063 | +1.49(+5.32%) |
Sep 09, 2008 | 30.50 | 30.50 | 28.01 | 28.01 | 7,520,184 | -3.03(-9.76%) |
Sep 08, 2008 | 34.00 | 34.00 | 31.04 | 31.04 | 3,331,651 | -1.54(-4.73%) |
Sep 05, 2008 | 33.40 | 33.45 | 32.34 | 32.58 | 3,730,595 | +0.04(+0.12%) |
Sep 04, 2008 | 33.65 | 33.97 | 32.28 | 32.54 | 4,115,110 | -0.58(-1.75%) |
Sep 03, 2008 | 34.95 | 35.39 | 32.87 | 33.12 | 5,416,851 | -1.88(-5.37%) |
Sep 02, 2008 | 35.01 | 35.62 | 34.12 | 35.00 | 4,070,330 | -1.95(-5.28%) |
Aug 29, 2008 | 37.40 | 37.48 | 36.63 | 36.95 | 2,265,690 | -0.20(-0.54%) |
Aug 28, 2008 | 38.00 | 38.00 | 36.28 | 37.15 | 2,990,139 | +0.13(+0.35%) |
Aug 27, 2008 | 36.80 | 37.19 | 36.44 | 37.02 | 2,375,493 | +1.02(+2.83%) |
Aug 26, 2008 | 35.90 | 36.58 | 35.86 | 36.00 | 2,164,788 | -0.08(-0.22%) |
Aug 25, 2008 | 36.20 | 36.98 | 35.73 | 36.08 | 2,277,149 | -0.23(-0.63%) |
Aug 22, 2008 | 36.85 | 36.99 | 35.93 | 36.31 | 2,823,072 | -1.19(-3.17%) |
Aug 21, 2008 | 37.45 | 38.16 | 37.35 | 37.50 | 4,615,885 | +1.80(+5.04%) |
Aug 20, 2008 | 35.90 | 36.65 | 35.20 | 35.70 | 4,337,933 | +0.18(+0.51%) |
Aug 19, 2008 | 34.65 | 36.30 | 34.49 | 35.52 | 4,956,424 | +0.46(+1.31%) |
Aug 18, 2008 | 35.09 | 35.38 | 34.50 | 35.06 | 3,532,226 | +1.12(+3.30%) |
Aug 15, 2008 | 34.86 | 34.93 | 33.76 | 33.94 | 4,650,017 | -1.71(-4.80%) |
Aug 14, 2008 | 36.75 | 37.31 | 35.65 | 35.65 | 3,138,768 | -1.95(-5.19%) |
Aug 13, 2008 | 36.10 | 37.75 | 35.92 | 37.60 | 7,762,239 | +2.03(+5.71%) |
Aug 12, 2008 | 35.39 | 35.93 | 34.57 | 35.57 | 4,772,925 | +0.57(+1.63%) |
Aug 11, 2008 | 37.40 | 37.53 | 34.46 | 35.00 | 7,589,534 | -2.40(-6.42%) |
Aug 08, 2008 | 37.70 | 37.95 | 36.96 | 37.40 | 3,998,429 | -0.91(-2.38%) |
Aug 07, 2008 | 39.00 | 39.18 | 37.76 | 38.31 | 4,729,589 | -0.39(-1.01%) |
Aug 06, 2008 | 39.45 | 40.14 | 38.64 | 38.70 | 4,207,299 | +0.30(+0.78%) |
Aug 05, 2008 | 40.25 | 40.37 | 38.40 | 38.40 | 4,733,579 | -3.17(-7.63%) |
Aug 04, 2008 | 43.47 | 44.83 | 41.07 | 41.57 | 4,323,351 | +0.00(+0.00%) |