Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.89 | 29.24 | 26.75 | 29.00 | 8,395,770 | +0.95(+3.40%) |
Oct 30, 2008 | 28.47 | 28.79 | 27.29 | 28.05 | 9,061,496 | +0.55(+1.98%) |
Oct 29, 2008 | 26.28 | 29.21 | 25.83 | 27.50 | 15,831,511 | +1.06(+4.02%) |
Oct 28, 2008 | 26.24 | 26.99 | 24.90 | 26.44 | 14,274,476 | +0.80(+3.14%) |
Oct 27, 2008 | 28.06 | 28.06 | 25.54 | 25.64 | 10,588,861 | -2.82(-9.89%) |
Oct 24, 2008 | 25.42 | 29.14 | 24.90 | 28.45 | 14,695,629 | +0.50(+1.80%) |
Oct 23, 2008 | 25.23 | 28.40 | 25.23 | 27.95 | 15,671,998 | +2.71(+10.75%) |
Oct 22, 2008 | 23.11 | 26.26 | 23.09 | 25.23 | 11,448,021 | +0.47(+1.90%) |
Oct 21, 2008 | 24.50 | 25.90 | 22.46 | 24.76 | 6,237,870 | +0.12(+0.50%) |
Oct 20, 2008 | 23.13 | 24.76 | 22.49 | 24.64 | 6,783,972 | +1.45(+6.23%) |
Oct 17, 2008 | 22.26 | 24.61 | 22.03 | 23.20 | 9,044,720 | +0.53(+2.35%) |
Oct 16, 2008 | 23.09 | 23.67 | 21.25 | 22.66 | 15,453,963 | -0.31(-1.34%) |
Oct 15, 2008 | 24.55 | 25.08 | 22.15 | 22.97 | 10,133,802 | -2.22(-8.82%) |
Oct 14, 2008 | 25.71 | 26.41 | 23.89 | 25.19 | 13,913,485 | +0.72(+2.95%) |
Oct 13, 2008 | 22.22 | 25.26 | 21.98 | 24.47 | 11,569,204 | +3.68(+17.70%) |
Oct 10, 2008 | 20.23 | 23.63 | 19.71 | 20.79 | 16,427,860 | -0.07(-0.33%) |
Oct 09, 2008 | 22.53 | 24.03 | 20.86 | 20.86 | 14,684,033 | -1.41(-6.34%) |
Oct 08, 2008 | 23.09 | 28.63 | 22.27 | 22.27 | 14,686,693 | -1.66(-6.92%) |
Oct 07, 2008 | 26.72 | 28.63 | 23.92 | 23.92 | 8,006,954 | -2.73(-10.23%) |
Oct 06, 2008 | 26.18 | 27.95 | 25.17 | 26.65 | 7,341,423 | +0.20(+0.77%) |
Oct 03, 2008 | 29.09 | 29.43 | 26.26 | 26.45 | 6,030,182 | -1.14(-4.13%) |
Oct 02, 2008 | 29.82 | 29.86 | 27.44 | 27.59 | 5,189,641 | -1.72(-5.86%) |
Oct 01, 2008 | 29.61 | 31.14 | 28.06 | 29.30 | 7,305,018 | -1.51(-4.89%) |
Sep 30, 2008 | 26.86 | 31.35 | 26.41 | 30.81 | 10,188,992 | +6.27(+25.56%) |
Sep 29, 2008 | 30.59 | 30.69 | 24.54 | 24.54 | 9,798,405 | -5.45(-18.18%) |
Sep 26, 2008 | 29.99 | 31.23 | 29.55 | 29.99 | 0 | -0.74(-2.42%) |
Sep 25, 2008 | 30.30 | 32.89 | 29.52 | 30.73 | 5,809,058 | +0.62(+2.06%) |
Sep 24, 2008 | 31.10 | 32.62 | 29.65 | 30.11 | 5,657,782 | -0.98(-3.16%) |
Sep 23, 2008 | 31.72 | 32.85 | 30.67 | 31.10 | 6,076,903 | -0.62(-1.96%) |
Sep 22, 2008 | 34.25 | 34.73 | 30.66 | 31.72 | 8,107,407 | -2.88(-8.33%) |
Sep 19, 2008 | 38.54 | 39.92 | 32.27 | 34.60 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 31.87 | 34.63 | 30.73 | 34.63 | 16,910,592 | +3.95(+12.86%) |
Sep 17, 2008 | 33.37 | 34.76 | 30.68 | 30.68 | 19,345,566 | -2.62(-7.88%) |
Sep 16, 2008 | 30.20 | 33.94 | 29.91 | 33.30 | 18,410,142 | +3.52(+11.81%) |
Sep 15, 2008 | 29.92 | 32.38 | 29.66 | 29.79 | 14,413,716 | -0.92(-3.00%) |
Sep 12, 2008 | 29.98 | 31.05 | 29.98 | 30.71 | 6,832,355 | +0.30(+0.99%) |
Sep 11, 2008 | 29.23 | 30.53 | 29.20 | 30.41 | 8,294,949 | +0.28(+0.93%) |
Sep 10, 2008 | 30.15 | 30.70 | 29.30 | 30.13 | 7,023,713 | +0.49(+1.66%) |
Sep 09, 2008 | 30.18 | 30.57 | 29.64 | 29.64 | 9,619,999 | -0.83(-2.73%) |
Sep 08, 2008 | 30.20 | 31.00 | 29.58 | 30.47 | 8,804,520 | +1.17(+4.00%) |
Sep 05, 2008 | 28.50 | 29.34 | 28.44 | 29.30 | 0 | +0.40(+1.38%) |
Sep 04, 2008 | 29.91 | 30.14 | 28.84 | 28.90 | 6,105,569 | -1.27(-4.22%) |
Sep 03, 2008 | 30.05 | 30.28 | 29.79 | 30.17 | 4,702,138 | +0.03(+0.09%) |
Sep 02, 2008 | 30.34 | 30.57 | 29.84 | 30.14 | 5,199,274 | +0.25(+0.84%) |
Aug 29, 2008 | 29.72 | 30.17 | 29.69 | 29.89 | 5,247,447 | -0.26(-0.88%) |
Aug 28, 2008 | 29.80 | 30.16 | 29.57 | 30.16 | 5,280,714 | +0.62(+2.11%) |
Aug 27, 2008 | 29.31 | 29.62 | 29.07 | 29.53 | 3,947,261 | +0.26(+0.90%) |
Aug 26, 2008 | 29.50 | 29.72 | 28.88 | 29.27 | 5,107,077 | -0.37(-1.26%) |
Aug 25, 2008 | 29.81 | 29.92 | 29.58 | 29.64 | 5,886,520 | -0.35(-1.17%) |
Aug 22, 2008 | 29.00 | 30.02 | 28.99 | 29.99 | 5,550,539 | +1.06(+3.67%) |
Aug 21, 2008 | 28.84 | 29.20 | 28.44 | 28.93 | 3,879,833 | -0.09(-0.33%) |
Aug 20, 2008 | 28.83 | 29.12 | 28.40 | 29.03 | 4,526,063 | +0.11(+0.37%) |
Aug 19, 2008 | 28.90 | 29.46 | 28.65 | 28.92 | 7,796,147 | -0.35(-1.18%) |
Aug 18, 2008 | 30.14 | 30.14 | 29.17 | 29.26 | 4,741,299 | -0.83(-2.77%) |
Aug 15, 2008 | 29.49 | 30.18 | 29.38 | 30.09 | 0 | +0.64(+2.16%) |
Aug 14, 2008 | 28.90 | 29.69 | 28.84 | 29.46 | 4,024,583 | +0.27(+0.93%) |
Aug 13, 2008 | 29.24 | 29.55 | 28.63 | 29.19 | 4,721,590 | -0.27(-0.92%) |
Aug 12, 2008 | 29.40 | 29.84 | 29.26 | 29.46 | 5,151,056 | -0.42(-1.40%) |
Aug 11, 2008 | 30.03 | 30.23 | 29.55 | 29.88 | 4,461,241 | -0.17(-0.56%) |
Aug 08, 2008 | 29.11 | 30.13 | 28.91 | 30.05 | 4,316,741 | +0.87(+2.99%) |
Aug 07, 2008 | 29.87 | 30.06 | 29.01 | 29.17 | 6,120,056 | -0.92(-3.06%) |
Aug 06, 2008 | 30.20 | 30.27 | 29.99 | 30.09 | 6,156,605 | -0.26(-0.85%) |
Aug 05, 2008 | 30.32 | 30.39 | 29.86 | 30.35 | 7,507,112 | +0.32(+1.08%) |
Aug 04, 2008 | 29.72 | 30.26 | 29.62 | 30.03 | 4,731,801 | +0.20(+0.68%) |