Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.64 | 26.07 | 24.56 | 25.51 | 17,737,798 | +0.57(+2.29%) |
Oct 30, 2008 | 24.54 | 25.16 | 23.80 | 24.94 | 14,402,640 | +1.34(+5.67%) |
Oct 29, 2008 | 23.39 | 25.01 | 23.14 | 23.60 | 17,336,374 | +0.06(+0.25%) |
Oct 28, 2008 | 21.65 | 23.86 | 21.19 | 23.54 | 22,184,544 | +2.50(+11.89%) |
Oct 27, 2008 | 21.68 | 22.21 | 21.03 | 21.04 | 15,317,034 | -1.22(-5.48%) |
Oct 24, 2008 | 21.41 | 22.85 | 21.17 | 22.26 | 16,499,942 | -0.78(-3.38%) |
Oct 23, 2008 | 22.59 | 23.28 | 21.56 | 23.04 | 17,718,174 | +0.34(+1.52%) |
Oct 22, 2008 | 24.30 | 24.30 | 21.98 | 22.70 | 20,887,160 | -2.23(-8.93%) |
Oct 21, 2008 | 25.70 | 25.78 | 24.71 | 24.92 | 14,908,623 | -1.22(-4.67%) |
Oct 20, 2008 | 24.58 | 26.14 | 24.21 | 26.14 | 14,289,090 | +1.77(+7.27%) |
Oct 17, 2008 | 23.33 | 25.45 | 23.08 | 24.37 | 18,265,344 | +0.47(+1.98%) |
Oct 16, 2008 | 23.01 | 24.22 | 21.73 | 23.90 | 21,750,600 | +0.89(+3.85%) |
Oct 15, 2008 | 24.73 | 24.84 | 22.92 | 23.01 | 18,369,796 | -2.27(-9.00%) |
Oct 14, 2008 | 27.53 | 27.57 | 24.66 | 25.29 | 20,527,870 | -1.02(-3.89%) |
Oct 13, 2008 | 23.35 | 26.43 | 23.14 | 26.31 | 21,095,150 | +3.62(+15.97%) |
Oct 10, 2008 | 22.24 | 24.05 | 20.93 | 22.69 | 38,388,832 | -0.75(-3.19%) |
Oct 09, 2008 | 25.23 | 25.89 | 23.39 | 23.44 | 24,770,340 | -1.85(-7.32%) |
Oct 08, 2008 | 25.12 | 26.70 | 24.55 | 25.29 | 29,422,420 | -0.88(-3.35%) |
Oct 07, 2008 | 27.39 | 27.92 | 25.81 | 26.16 | 28,292,028 | -1.66(-5.98%) |
Oct 06, 2008 | 28.40 | 28.95 | 25.90 | 27.83 | 36,358,892 | -1.26(-4.33%) |
Oct 03, 2008 | 29.71 | 30.59 | 29.01 | 29.09 | 0 | -0.41(-1.40%) |
Oct 02, 2008 | 29.96 | 30.34 | 29.44 | 29.50 | 11,966,104 | -0.71(-2.35%) |
Oct 01, 2008 | 29.84 | 30.33 | 29.45 | 30.21 | 11,191,894 | -0.01(-0.03%) |
Sep 30, 2008 | 29.88 | 30.38 | 29.03 | 30.22 | 16,846,536 | +0.95(+3.23%) |
Sep 29, 2008 | 31.71 | 32.45 | 28.80 | 29.28 | 26,289,524 | -2.97(-9.22%) |
Sep 26, 2008 | 31.45 | 32.31 | 31.45 | 32.25 | 0 | +0.28(+0.86%) |
Sep 25, 2008 | 31.51 | 32.38 | 31.48 | 31.97 | 13,563,607 | +0.69(+2.20%) |
Sep 24, 2008 | 32.09 | 32.09 | 31.15 | 31.28 | 13,811,366 | -0.75(-2.34%) |
Sep 23, 2008 | 32.38 | 32.81 | 31.66 | 32.03 | 13,659,595 | -0.37(-1.15%) |
Sep 22, 2008 | 33.33 | 33.53 | 32.34 | 32.41 | 18,679,616 | -1.46(-4.30%) |
Sep 19, 2008 | 33.49 | 34.32 | 32.74 | 33.86 | 0 | +0.94(+2.84%) |
Sep 18, 2008 | 31.76 | 33.22 | 31.57 | 32.93 | 22,786,602 | +1.23(+3.88%) |
Sep 17, 2008 | 31.61 | 32.50 | 31.42 | 31.70 | 22,551,752 | -0.32(-0.98%) |
Sep 16, 2008 | 31.25 | 32.39 | 31.02 | 32.01 | 18,688,360 | +0.15(+0.46%) |
Sep 15, 2008 | 32.09 | 32.78 | 31.76 | 31.87 | 15,456,445 | -0.89(-2.71%) |
Sep 12, 2008 | 32.27 | 32.94 | 32.10 | 32.75 | 11,387,525 | +0.32(+0.97%) |
Sep 11, 2008 | 32.09 | 32.50 | 31.71 | 32.44 | 14,229,066 | +0.17(+0.52%) |
Sep 10, 2008 | 32.10 | 32.72 | 31.98 | 32.27 | 14,101,207 | +0.33(+1.05%) |
Sep 09, 2008 | 32.37 | 32.79 | 31.93 | 31.93 | 15,549,995 | -0.48(-1.49%) |
Sep 08, 2008 | 31.50 | 32.54 | 31.43 | 32.42 | 20,679,094 | +1.54(+4.97%) |
Sep 05, 2008 | 30.97 | 31.07 | 30.40 | 30.88 | 0 | -0.18(-0.57%) |
Sep 04, 2008 | 31.94 | 31.94 | 31.01 | 31.06 | 11,621,864 | -0.96(-2.98%) |
Sep 03, 2008 | 31.83 | 32.04 | 31.48 | 32.01 | 9,702,615 | +0.07(+0.22%) |
Sep 02, 2008 | 32.24 | 32.86 | 31.81 | 31.94 | 12,027,427 | +0.09(+0.28%) |
Aug 29, 2008 | 31.88 | 32.25 | 31.82 | 31.86 | 9,203,435 | -0.24(-0.74%) |
Aug 28, 2008 | 31.40 | 32.17 | 31.28 | 32.09 | 9,825,287 | +0.82(+2.61%) |
Aug 27, 2008 | 30.98 | 31.61 | 30.93 | 31.27 | 7,431,087 | +0.05(+0.16%) |
Aug 26, 2008 | 31.04 | 31.38 | 30.96 | 31.23 | 6,607,538 | +0.11(+0.35%) |
Aug 25, 2008 | 31.48 | 31.60 | 30.92 | 31.12 | 8,196,489 | -0.59(-1.86%) |
Aug 22, 2008 | 31.63 | 31.89 | 31.39 | 31.71 | 0 | +0.36(+1.16%) |
Aug 21, 2008 | 31.17 | 31.51 | 30.84 | 31.34 | 7,074,761 | +0.01(+0.03%) |
Aug 20, 2008 | 31.37 | 31.71 | 30.92 | 31.33 | 12,607,598 | +0.07(+0.22%) |
Aug 19, 2008 | 31.35 | 31.57 | 31.10 | 31.26 | 8,918,122 | -0.32(-1.03%) |
Aug 18, 2008 | 32.04 | 32.10 | 31.32 | 31.59 | 10,404,983 | -0.41(-1.29%) |
Aug 15, 2008 | 31.97 | 32.42 | 31.85 | 32.00 | 0 | +0.17(+0.53%) |
Aug 14, 2008 | 31.19 | 32.12 | 30.97 | 31.84 | 11,714,193 | +0.58(+1.86%) |
Aug 13, 2008 | 31.63 | 31.71 | 31.04 | 31.25 | 11,206,675 | -0.41(-1.31%) |
Aug 12, 2008 | 32.36 | 32.42 | 31.57 | 31.67 | 15,055,128 | -0.63(-1.95%) |
Aug 11, 2008 | 31.48 | 32.90 | 31.35 | 32.30 | 22,126,058 | +0.76(+2.40%) |
Aug 08, 2008 | 30.53 | 31.63 | 30.48 | 31.54 | 14,988,788 | +1.09(+3.59%) |
Aug 07, 2008 | 30.64 | 30.79 | 30.45 | 30.45 | 10,842,679 | -0.49(-1.59%) |
Aug 06, 2008 | 30.65 | 31.14 | 30.37 | 30.94 | 13,040,204 | +0.11(+0.35%) |
Aug 05, 2008 | 30.05 | 30.92 | 29.94 | 30.83 | 15,781,137 | +0.93(+3.10%) |
Aug 04, 2008 | 29.65 | 30.12 | 29.59 | 29.91 | 11,623,119 | +0.29(+0.96%) |