Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.14 | 26.97 | 25.04 | 26.57 | 22,782,098 | +1.15(+4.51%) |
Oct 30, 2008 | 27.41 | 27.77 | 25.08 | 25.42 | 26,800,884 | -1.54(-5.72%) |
Oct 29, 2008 | 25.22 | 28.97 | 24.17 | 26.96 | 46,081,952 | +1.46(+5.74%) |
Oct 28, 2008 | 23.21 | 25.67 | 22.23 | 25.50 | 36,533,508 | +3.85(+17.80%) |
Oct 27, 2008 | 21.45 | 23.10 | 21.20 | 21.65 | 16,109,113 | -0.15(-0.70%) |
Oct 24, 2008 | 20.16 | 22.35 | 20.16 | 21.80 | 19,638,948 | -0.67(-2.98%) |
Oct 23, 2008 | 22.16 | 22.54 | 21.08 | 22.47 | 24,776,634 | +0.34(+1.56%) |
Oct 22, 2008 | 24.69 | 24.69 | 21.45 | 22.12 | 27,650,914 | -2.84(-11.38%) |
Oct 21, 2008 | 24.78 | 25.97 | 24.78 | 24.96 | 13,289,500 | -0.24(-0.97%) |
Oct 20, 2008 | 26.39 | 26.45 | 24.51 | 25.21 | 20,031,538 | -0.86(-3.30%) |
Oct 17, 2008 | 24.45 | 26.39 | 24.19 | 26.07 | 23,749,988 | +0.97(+3.85%) |
Oct 16, 2008 | 24.37 | 25.31 | 22.49 | 25.10 | 34,578,268 | +1.45(+6.13%) |
Oct 15, 2008 | 25.82 | 25.86 | 23.41 | 23.65 | 22,580,504 | -2.69(-10.21%) |
Oct 14, 2008 | 28.00 | 28.26 | 25.74 | 26.34 | 21,869,238 | -0.68(-2.52%) |
Oct 13, 2008 | 26.13 | 27.05 | 24.83 | 27.02 | 23,069,878 | +2.52(+10.30%) |
Oct 10, 2008 | 23.52 | 25.65 | 23.18 | 24.50 | 39,667,952 | -0.35(-1.41%) |
Oct 09, 2008 | 27.91 | 28.04 | 24.51 | 24.85 | 27,078,242 | -2.50(-9.13%) |
Oct 08, 2008 | 24.90 | 28.33 | 24.76 | 27.35 | 45,857,456 | +0.95(+3.61%) |
Oct 07, 2008 | 28.70 | 28.80 | 26.37 | 26.39 | 37,749,132 | -1.65(-5.88%) |
Oct 06, 2008 | 28.13 | 28.62 | 25.39 | 28.04 | 35,911,240 | -0.87(-3.00%) |
Oct 03, 2008 | 30.29 | 30.29 | 28.80 | 28.91 | 0 | -0.69(-2.33%) |
Oct 02, 2008 | 31.02 | 31.52 | 29.47 | 29.60 | 22,200,524 | -1.68(-5.38%) |
Oct 01, 2008 | 32.12 | 32.35 | 30.90 | 31.28 | 21,558,012 | -1.20(-3.69%) |
Sep 30, 2008 | 32.17 | 32.88 | 31.58 | 32.48 | 17,481,342 | +1.13(+3.59%) |
Sep 29, 2008 | 33.56 | 33.64 | 30.87 | 31.35 | 23,934,918 | -2.73(-8.00%) |
Sep 26, 2008 | 32.62 | 34.17 | 32.44 | 34.08 | 0 | +0.83(+2.49%) |
Sep 25, 2008 | 33.01 | 33.90 | 32.66 | 33.25 | 15,167,085 | +0.64(+1.95%) |
Sep 24, 2008 | 32.68 | 33.80 | 32.38 | 32.62 | 12,771,518 | -0.17(-0.50%) |
Sep 23, 2008 | 33.15 | 33.68 | 32.59 | 32.78 | 21,311,410 | -0.19(-0.58%) |
Sep 22, 2008 | 34.97 | 35.09 | 32.91 | 32.98 | 31,845,140 | -2.33(-6.60%) |
Sep 19, 2008 | 39.07 | 39.43 | 34.86 | 35.31 | 0 | -1.46(-3.98%) |
Sep 18, 2008 | 35.38 | 37.27 | 34.69 | 36.77 | 33,755,672 | +1.28(+3.62%) |
Sep 17, 2008 | 37.35 | 38.24 | 35.07 | 35.48 | 31,348,430 | -2.83(-7.40%) |
Sep 16, 2008 | 36.18 | 38.93 | 35.82 | 38.32 | 31,670,298 | +1.64(+4.46%) |
Sep 15, 2008 | 36.84 | 38.23 | 36.59 | 36.68 | 21,765,950 | -1.23(-3.25%) |
Sep 12, 2008 | 37.87 | 37.96 | 37.27 | 37.91 | 14,794,939 | -0.24(-0.64%) |
Sep 11, 2008 | 37.05 | 38.16 | 36.80 | 38.16 | 19,233,394 | +0.59(+1.57%) |
Sep 10, 2008 | 37.41 | 38.11 | 36.94 | 37.57 | 19,417,476 | +0.34(+0.92%) |
Sep 09, 2008 | 38.44 | 39.21 | 37.20 | 37.23 | 35,873,576 | -1.11(-2.88%) |
Sep 08, 2008 | 37.11 | 38.40 | 36.80 | 38.33 | 30,426,500 | +1.89(+5.20%) |
Sep 05, 2008 | 35.19 | 36.57 | 34.50 | 36.44 | 0 | +0.79(+2.23%) |
Sep 04, 2008 | 35.80 | 36.97 | 35.56 | 35.64 | 23,817,690 | -0.78(-2.15%) |
Sep 03, 2008 | 36.42 | 36.79 | 35.84 | 36.42 | 14,283,789 | -0.02(-0.05%) |
Sep 02, 2008 | 36.41 | 36.74 | 35.76 | 36.44 | 19,507,798 | +1.34(+3.81%) |
Aug 29, 2008 | 35.37 | 35.61 | 35.07 | 35.11 | 9,100,346 | -0.57(-1.60%) |
Aug 28, 2008 | 35.15 | 35.70 | 34.99 | 35.68 | 10,434,170 | +0.68(+1.95%) |
Aug 27, 2008 | 34.84 | 35.15 | 34.33 | 34.99 | 11,463,788 | -0.07(-0.19%) |
Aug 26, 2008 | 34.31 | 35.07 | 34.30 | 35.06 | 13,427,856 | +0.72(+2.08%) |
Aug 25, 2008 | 34.62 | 34.78 | 34.28 | 34.35 | 14,106,414 | -0.52(-1.50%) |
Aug 22, 2008 | 33.96 | 34.95 | 33.94 | 34.87 | 19,190,586 | +1.06(+3.13%) |
Aug 21, 2008 | 32.79 | 33.86 | 32.71 | 33.81 | 12,699,978 | +0.64(+1.94%) |
Aug 20, 2008 | 33.38 | 33.66 | 32.70 | 33.17 | 14,865,467 | +0.25(+0.74%) |
Aug 19, 2008 | 33.04 | 33.77 | 32.48 | 32.92 | 19,441,766 | -0.22(-0.66%) |
Aug 18, 2008 | 34.17 | 34.19 | 33.00 | 33.14 | 16,917,912 | -0.79(-2.32%) |
Aug 15, 2008 | 32.93 | 33.93 | 32.58 | 33.93 | 0 | +1.16(+3.52%) |
Aug 14, 2008 | 31.53 | 33.31 | 31.40 | 32.77 | 17,887,174 | +1.04(+3.29%) |
Aug 13, 2008 | 32.23 | 32.34 | 31.45 | 31.73 | 16,307,519 | -0.85(-2.61%) |
Aug 12, 2008 | 33.33 | 33.73 | 32.38 | 32.58 | 25,571,410 | -1.24(-3.66%) |
Aug 11, 2008 | 32.10 | 35.07 | 31.72 | 33.82 | 40,873,232 | +1.65(+5.12%) |
Aug 08, 2008 | 30.23 | 32.27 | 30.23 | 32.17 | 17,958,968 | +1.97(+6.51%) |
Aug 07, 2008 | 30.82 | 31.09 | 30.14 | 30.21 | 15,130,435 | -1.49(-4.69%) |
Aug 06, 2008 | 31.60 | 31.76 | 30.81 | 31.69 | 14,332,278 | +0.01(+0.04%) |
Aug 05, 2008 | 29.94 | 31.94 | 29.88 | 31.68 | 22,959,018 | +1.97(+6.62%) |
Aug 04, 2008 | 29.40 | 30.03 | 29.22 | 29.71 | 8,256,483 | +0.22(+0.74%) |