Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.88 | 22.65 | 20.76 | 22.30 | 0 | +1.17(+5.53%) |
Oct 30, 2008 | 20.74 | 21.71 | 20.68 | 21.14 | 19,555,120 | +0.69(+3.37%) |
Oct 29, 2008 | 20.51 | 21.68 | 20.07 | 20.45 | 21,855,778 | -0.21(-1.02%) |
Oct 28, 2008 | 19.68 | 20.83 | 18.12 | 20.66 | 21,111,624 | +1.94(+10.36%) |
Oct 27, 2008 | 19.30 | 20.11 | 18.63 | 18.72 | 12,968,973 | -0.79(-4.03%) |
Oct 24, 2008 | 18.31 | 20.07 | 17.90 | 19.51 | 22,607,752 | -0.39(-1.96%) |
Oct 23, 2008 | 20.41 | 20.44 | 18.60 | 19.90 | 20,528,012 | -0.40(-1.96%) |
Oct 22, 2008 | 20.40 | 21.23 | 19.64 | 20.29 | 24,808,098 | -1.11(-5.19%) |
Oct 21, 2008 | 20.50 | 21.96 | 19.26 | 21.40 | 37,279,796 | +1.65(+8.38%) |
Oct 20, 2008 | 19.43 | 19.80 | 18.55 | 19.75 | 22,531,966 | +0.83(+4.37%) |
Oct 17, 2008 | 18.59 | 20.63 | 18.34 | 18.92 | 0 | -0.25(-1.31%) |
Oct 16, 2008 | 20.16 | 20.18 | 17.85 | 19.17 | 28,935,884 | -0.62(-3.15%) |
Oct 15, 2008 | 21.98 | 22.18 | 19.47 | 19.80 | 23,397,774 | -3.07(-13.41%) |
Oct 14, 2008 | 23.56 | 25.66 | 21.66 | 22.86 | 29,281,142 | +0.72(+3.26%) |
Oct 13, 2008 | 20.07 | 22.90 | 19.21 | 22.14 | 28,121,038 | +3.37(+17.93%) |
Oct 10, 2008 | 18.23 | 20.28 | 16.63 | 18.78 | 56,273,716 | -0.69(-3.54%) |
Oct 09, 2008 | 22.67 | 23.15 | 18.92 | 19.47 | 35,912,056 | -2.53(-11.50%) |
Oct 08, 2008 | 21.90 | 24.62 | 21.90 | 22.00 | 24,453,166 | -0.92(-4.00%) |
Oct 07, 2008 | 24.92 | 26.36 | 22.62 | 22.91 | 25,849,206 | -1.48(-6.05%) |
Oct 06, 2008 | 24.19 | 25.42 | 22.19 | 24.39 | 30,292,552 | -0.65(-2.59%) |
Oct 03, 2008 | 27.05 | 27.17 | 24.74 | 25.04 | 0 | -1.03(-3.95%) |
Oct 02, 2008 | 28.63 | 28.63 | 25.95 | 26.07 | 19,022,336 | -2.60(-9.05%) |
Oct 01, 2008 | 28.32 | 29.04 | 27.68 | 28.66 | 10,666,363 | -0.07(-0.25%) |
Sep 30, 2008 | 27.93 | 28.94 | 26.76 | 28.74 | 16,059,497 | +2.34(+8.85%) |
Sep 29, 2008 | 30.95 | 30.95 | 26.40 | 26.40 | 24,215,906 | -5.64(-17.59%) |
Sep 26, 2008 | 29.70 | 32.10 | 28.67 | 32.04 | 0 | +1.35(+4.41%) |
Sep 25, 2008 | 30.55 | 31.92 | 30.35 | 30.68 | 9,456,405 | +0.27(+0.88%) |
Sep 24, 2008 | 31.18 | 31.41 | 29.69 | 30.42 | 8,751,093 | -0.63(-2.04%) |
Sep 23, 2008 | 29.99 | 31.23 | 29.49 | 31.05 | 12,668,357 | +0.80(+2.65%) |
Sep 22, 2008 | 32.38 | 32.85 | 29.54 | 30.25 | 18,433,700 | -2.52(-7.70%) |
Sep 19, 2008 | 32.39 | 33.34 | 30.45 | 32.77 | 0 | +2.17(+7.10%) |
Sep 18, 2008 | 27.66 | 31.02 | 26.73 | 30.59 | 53,041,784 | +3.80(+14.16%) |
Sep 17, 2008 | 28.67 | 29.10 | 25.70 | 26.80 | 46,112,640 | -2.46(-8.40%) |
Sep 16, 2008 | 27.74 | 29.32 | 27.71 | 29.26 | 33,819,828 | +0.48(+1.66%) |
Sep 15, 2008 | 30.00 | 31.43 | 28.75 | 28.78 | 38,903,940 | -2.81(-8.91%) |
Sep 12, 2008 | 30.85 | 31.92 | 30.53 | 31.59 | 16,000,007 | +0.15(+0.49%) |
Sep 11, 2008 | 30.38 | 31.55 | 29.96 | 31.44 | 23,705,676 | +0.49(+1.57%) |
Sep 10, 2008 | 31.46 | 32.01 | 30.56 | 30.95 | 16,897,126 | -0.06(-0.21%) |
Sep 09, 2008 | 32.74 | 33.13 | 30.93 | 31.02 | 20,716,456 | -1.85(-5.63%) |
Sep 08, 2008 | 33.49 | 33.90 | 32.04 | 32.87 | 30,724,864 | +0.91(+2.84%) |
Sep 05, 2008 | 30.98 | 32.01 | 30.59 | 31.96 | 0 | +0.53(+1.68%) |
Sep 04, 2008 | 32.44 | 32.52 | 31.09 | 31.43 | 23,021,326 | -1.75(-5.28%) |
Sep 03, 2008 | 32.85 | 33.25 | 32.28 | 33.18 | 14,489,128 | +0.23(+0.69%) |
Sep 02, 2008 | 33.05 | 33.89 | 32.28 | 32.95 | 13,660,102 | +0.77(+2.39%) |
Aug 29, 2008 | 32.38 | 32.56 | 31.95 | 32.18 | 0 | -0.58(-1.76%) |
Aug 28, 2008 | 31.92 | 32.82 | 31.80 | 32.76 | 15,798,027 | +1.27(+4.04%) |
Aug 27, 2008 | 30.75 | 31.55 | 30.49 | 31.49 | 10,540,358 | +0.62(+2.02%) |
Aug 26, 2008 | 30.70 | 31.10 | 30.42 | 30.86 | 8,612,095 | +0.19(+0.63%) |
Aug 25, 2008 | 31.11 | 31.22 | 30.51 | 30.67 | 12,833,181 | -0.79(-2.53%) |
Aug 22, 2008 | 30.98 | 31.59 | 30.54 | 31.46 | 0 | +1.44(+4.81%) |
Aug 21, 2008 | 29.88 | 30.45 | 29.60 | 30.02 | 11,767,995 | -0.34(-1.12%) |
Aug 20, 2008 | 29.87 | 31.02 | 29.49 | 30.36 | 16,032,653 | +0.57(+1.91%) |
Aug 19, 2008 | 30.25 | 30.25 | 29.35 | 29.79 | 16,477,254 | -1.02(-3.32%) |
Aug 18, 2008 | 31.79 | 31.91 | 30.48 | 30.81 | 15,256,992 | -0.88(-2.76%) |
Aug 15, 2008 | 31.31 | 32.21 | 31.19 | 31.69 | 0 | +0.71(+2.28%) |
Aug 14, 2008 | 29.73 | 31.15 | 29.61 | 30.98 | 14,779,044 | +1.06(+3.55%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.41 | 29.92 | 17,248,572 | -0.94(-3.05%) |
Aug 12, 2008 | 31.54 | 31.66 | 30.56 | 30.86 | 16,962,510 | -0.91(-2.86%) |
Aug 11, 2008 | 30.63 | 32.58 | 30.42 | 31.77 | 14,757,870 | +1.10(+3.60%) |
Aug 08, 2008 | 29.47 | 31.07 | 29.25 | 30.67 | 19,431,438 | +1.14(+3.87%) |
Aug 07, 2008 | 30.41 | 31.04 | 29.14 | 29.52 | 22,706,000 | -1.29(-4.19%) |
Aug 06, 2008 | 31.14 | 31.21 | 30.42 | 30.81 | 16,893,580 | -0.59(-1.89%) |
Aug 05, 2008 | 30.25 | 31.48 | 30.00 | 31.41 | 18,202,278 | +1.52(+5.07%) |
Aug 04, 2008 | 30.08 | 30.25 | 29.30 | 29.89 | 12,631,460 | -0.28(-0.91%) |