Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.95 | 26.40 | 24.84 | 26.08 | 0 | +1.13(+4.54%) |
Oct 30, 2008 | 24.54 | 25.30 | 23.84 | 24.94 | 5,220,207 | +0.98(+4.07%) |
Oct 29, 2008 | 26.32 | 26.35 | 23.89 | 23.97 | 5,967,967 | -2.12(-8.14%) |
Oct 28, 2008 | 24.47 | 26.30 | 23.55 | 26.09 | 5,433,908 | +2.03(+8.43%) |
Oct 27, 2008 | 24.20 | 24.99 | 23.89 | 24.06 | 4,724,399 | -0.44(-1.78%) |
Oct 24, 2008 | 24.82 | 25.69 | 24.50 | 24.50 | 0 | -1.68(-6.41%) |
Oct 23, 2008 | 26.71 | 27.12 | 25.00 | 26.18 | 5,614,949 | -0.48(-1.79%) |
Oct 22, 2008 | 27.05 | 27.57 | 26.19 | 26.66 | 5,487,354 | -0.90(-3.27%) |
Oct 21, 2008 | 27.87 | 28.43 | 27.28 | 27.56 | 2,965,579 | -0.57(-2.01%) |
Oct 20, 2008 | 27.04 | 28.17 | 26.34 | 28.13 | 3,592,426 | +1.37(+5.10%) |
Oct 17, 2008 | 26.13 | 27.79 | 24.58 | 26.76 | 0 | +0.20(+0.77%) |
Oct 16, 2008 | 25.87 | 26.73 | 24.81 | 26.56 | 4,752,680 | +0.66(+2.56%) |
Oct 15, 2008 | 27.17 | 27.51 | 25.57 | 25.89 | 5,030,018 | -1.75(-6.35%) |
Oct 14, 2008 | 32.08 | 32.08 | 27.07 | 27.65 | 5,254,892 | -1.05(-3.66%) |
Oct 13, 2008 | 26.99 | 28.70 | 25.79 | 28.70 | 5,302,707 | +2.62(+10.05%) |
Oct 10, 2008 | 26.49 | 27.29 | 24.42 | 26.08 | 0 | -1.30(-4.74%) |
Oct 09, 2008 | 29.49 | 29.63 | 27.26 | 27.38 | 4,124,144 | -1.77(-6.07%) |
Oct 08, 2008 | 29.90 | 30.89 | 29.14 | 29.14 | 6,421,941 | -1.21(-3.98%) |
Oct 07, 2008 | 31.66 | 32.19 | 30.35 | 30.35 | 6,644,258 | -1.13(-3.60%) |
Oct 06, 2008 | 33.59 | 34.47 | 30.67 | 31.48 | 7,262,735 | -2.70(-7.89%) |
Oct 03, 2008 | 34.74 | 35.01 | 34.02 | 34.18 | 0 | -0.12(-0.36%) |
Oct 02, 2008 | 34.41 | 34.63 | 34.18 | 34.30 | 3,468,191 | -0.17(-0.49%) |
Oct 01, 2008 | 33.37 | 34.54 | 33.37 | 34.47 | 3,808,872 | +0.83(+2.48%) |
Sep 30, 2008 | 33.69 | 33.79 | 32.95 | 33.64 | 5,977,698 | +0.51(+1.52%) |
Sep 29, 2008 | 33.79 | 34.48 | 32.28 | 33.14 | 8,794,611 | -0.89(-2.61%) |
Sep 26, 2008 | 33.46 | 34.11 | 33.46 | 34.02 | 0 | +0.27(+0.81%) |
Sep 25, 2008 | 33.78 | 34.26 | 33.47 | 33.75 | 3,981,993 | +0.12(+0.35%) |
Sep 24, 2008 | 33.55 | 33.98 | 33.38 | 33.63 | 3,627,730 | +0.12(+0.35%) |
Sep 23, 2008 | 34.00 | 34.78 | 33.48 | 33.52 | 3,512,268 | -0.48(-1.43%) |
Sep 22, 2008 | 34.54 | 35.09 | 33.85 | 34.00 | 4,866,764 | -0.74(-2.14%) |
Sep 19, 2008 | 35.45 | 35.86 | 33.25 | 34.75 | 0 | -0.20(-0.59%) |
Sep 18, 2008 | 34.74 | 35.25 | 34.37 | 34.95 | 4,579,001 | +0.51(+1.49%) |
Sep 17, 2008 | 34.67 | 35.18 | 34.41 | 34.44 | 3,417,319 | -0.66(-1.87%) |
Sep 16, 2008 | 34.55 | 35.26 | 34.15 | 35.10 | 3,802,124 | +0.04(+0.12%) |
Sep 15, 2008 | 35.67 | 35.74 | 34.93 | 35.05 | 3,136,199 | -0.49(-1.38%) |
Sep 12, 2008 | 35.50 | 35.72 | 35.28 | 35.55 | 0 | -0.10(-0.27%) |
Sep 11, 2008 | 35.68 | 35.84 | 34.99 | 35.64 | 3,943,636 | -0.22(-0.61%) |
Sep 10, 2008 | 36.29 | 36.29 | 35.77 | 35.86 | 2,511,087 | -0.08(-0.23%) |
Sep 09, 2008 | 36.73 | 36.94 | 35.69 | 35.94 | 7,689,053 | -1.82(-4.83%) |
Sep 08, 2008 | 37.38 | 37.96 | 36.99 | 37.77 | 2,706,830 | +0.98(+2.65%) |
Sep 05, 2008 | 36.53 | 36.90 | 36.26 | 36.79 | 0 | +0.23(+0.62%) |
Sep 04, 2008 | 37.50 | 37.72 | 36.43 | 36.56 | 3,095,455 | -1.22(-3.22%) |
Sep 03, 2008 | 37.81 | 38.01 | 37.49 | 37.78 | 1,460,726 | -0.16(-0.41%) |
Sep 02, 2008 | 37.94 | 38.37 | 37.59 | 37.94 | 2,951,550 | +0.40(+1.07%) |
Aug 29, 2008 | 37.79 | 38.22 | 37.40 | 37.53 | 0 | -0.43(-1.13%) |
Aug 28, 2008 | 37.81 | 38.13 | 37.72 | 37.96 | 1,673,327 | +0.31(+0.82%) |
Aug 27, 2008 | 37.54 | 37.72 | 37.23 | 37.66 | 2,014,771 | +0.11(+0.29%) |
Aug 26, 2008 | 37.53 | 37.77 | 37.34 | 37.55 | 1,344,502 | -0.11(-0.29%) |
Aug 25, 2008 | 38.37 | 38.39 | 37.57 | 37.66 | 1,720,422 | -0.78(-2.02%) |
Aug 22, 2008 | 37.98 | 38.48 | 37.74 | 38.43 | 0 | +0.58(+1.53%) |
Aug 21, 2008 | 37.10 | 37.98 | 37.10 | 37.85 | 1,868,929 | +0.26(+0.69%) |
Aug 20, 2008 | 37.91 | 37.92 | 37.30 | 37.59 | 2,106,460 | -0.42(-1.10%) |
Aug 19, 2008 | 37.94 | 38.25 | 37.70 | 38.01 | 2,146,641 | -0.19(-0.50%) |
Aug 18, 2008 | 38.32 | 38.51 | 37.95 | 38.20 | 3,301,539 | -0.12(-0.30%) |
Aug 15, 2008 | 38.05 | 38.33 | 37.92 | 38.32 | 0 | +0.39(+1.03%) |
Aug 14, 2008 | 36.65 | 38.02 | 36.59 | 37.93 | 3,783,081 | +1.03(+2.79%) |
Aug 13, 2008 | 36.65 | 37.42 | 36.53 | 36.90 | 4,742,265 | +0.24(+0.65%) |
Aug 12, 2008 | 36.86 | 37.00 | 36.50 | 36.66 | 2,252,080 | -0.27(-0.74%) |
Aug 11, 2008 | 36.60 | 36.93 | 35.86 | 36.93 | 4,254,054 | +0.21(+0.58%) |
Aug 08, 2008 | 36.44 | 37.90 | 36.25 | 36.72 | 5,979,746 | +0.11(+0.30%) |
Aug 07, 2008 | 35.70 | 37.23 | 35.50 | 36.61 | 12,817,992 | -0.60(-1.61%) |
Aug 06, 2008 | 38.50 | 38.50 | 36.87 | 37.21 | 5,484,634 | -1.25(-3.25%) |
Aug 05, 2008 | 37.36 | 38.54 | 37.19 | 38.46 | 3,799,709 | +1.40(+3.78%) |
Aug 04, 2008 | 36.44 | 37.23 | 36.30 | 37.06 | 2,102,216 | +0.62(+1.70%) |