Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.61 | 26.17 | 24.21 | 26.10 | 36,609,340 | +1.55(+6.30%) |
Oct 30, 2008 | 24.54 | 24.74 | 23.68 | 24.56 | 33,030,184 | +1.13(+4.85%) |
Oct 29, 2008 | 24.05 | 25.12 | 23.12 | 23.42 | 37,074,180 | -0.97(-3.97%) |
Oct 28, 2008 | 21.69 | 24.49 | 20.48 | 24.39 | 43,425,072 | +3.42(+16.33%) |
Oct 27, 2008 | 21.87 | 22.89 | 20.68 | 20.97 | 26,276,674 | -1.15(-5.21%) |
Oct 24, 2008 | 21.33 | 23.25 | 21.02 | 22.12 | 40,727,848 | -1.52(-6.41%) |
Oct 23, 2008 | 23.89 | 24.47 | 21.52 | 23.64 | 51,024,928 | -0.37(-1.56%) |
Oct 22, 2008 | 25.30 | 25.57 | 23.14 | 24.01 | 41,886,784 | -1.90(-7.34%) |
Oct 21, 2008 | 26.23 | 27.12 | 25.78 | 25.91 | 23,298,856 | -0.93(-3.45%) |
Oct 20, 2008 | 26.97 | 27.14 | 25.55 | 26.84 | 28,165,304 | +0.25(+0.95%) |
Oct 17, 2008 | 25.88 | 27.84 | 25.50 | 26.59 | 30,144,060 | -0.28(-1.03%) |
Oct 16, 2008 | 25.97 | 26.98 | 24.51 | 26.86 | 50,581,448 | +1.59(+6.29%) |
Oct 15, 2008 | 28.57 | 28.89 | 25.07 | 25.27 | 30,923,138 | -4.17(-14.17%) |
Oct 14, 2008 | 32.02 | 32.16 | 27.43 | 29.45 | 38,643,100 | -2.04(-6.49%) |
Oct 13, 2008 | 30.65 | 31.65 | 29.21 | 31.49 | 25,535,476 | +2.19(+7.48%) |
Oct 10, 2008 | 25.99 | 31.90 | 25.29 | 29.30 | 49,873,120 | +2.16(+7.96%) |
Oct 09, 2008 | 30.09 | 30.42 | 26.83 | 27.14 | 42,329,388 | -2.09(-7.16%) |
Oct 08, 2008 | 29.32 | 30.62 | 28.89 | 29.23 | 38,979,184 | -0.50(-1.67%) |
Oct 07, 2008 | 32.66 | 32.67 | 29.70 | 29.73 | 36,339,592 | -2.74(-8.44%) |
Oct 06, 2008 | 31.66 | 32.51 | 30.69 | 32.47 | 38,061,072 | -0.61(-1.84%) |
Oct 03, 2008 | 35.57 | 35.92 | 33.08 | 33.08 | 38,481,792 | -1.86(-5.34%) |
Oct 02, 2008 | 36.81 | 37.00 | 34.64 | 34.94 | 25,366,866 | -2.48(-6.62%) |
Oct 01, 2008 | 37.53 | 37.53 | 36.78 | 37.42 | 19,445,664 | -0.58(-1.53%) |
Sep 30, 2008 | 37.21 | 38.34 | 36.18 | 38.00 | 23,656,326 | +1.76(+4.86%) |
Sep 29, 2008 | 37.73 | 37.97 | 35.93 | 36.24 | 31,605,596 | -2.31(-5.98%) |
Sep 26, 2008 | 36.93 | 38.88 | 36.59 | 38.55 | 0 | +0.79(+2.08%) |
Sep 25, 2008 | 37.85 | 38.15 | 36.86 | 37.76 | 24,997,318 | +0.69(+1.85%) |
Sep 24, 2008 | 38.03 | 38.03 | 36.73 | 37.08 | 21,094,616 | -0.75(-1.99%) |
Sep 23, 2008 | 38.45 | 38.98 | 37.69 | 37.83 | 25,511,264 | +0.24(+0.64%) |
Sep 22, 2008 | 41.08 | 41.39 | 37.46 | 37.59 | 18,600,844 | -3.63(-8.81%) |
Sep 19, 2008 | 43.87 | 41.22 | 39.13 | 41.22 | 0 | +1.98(+5.03%) |
Sep 18, 2008 | 36.96 | 39.26 | 35.10 | 39.25 | 78,954,152 | +2.44(+6.63%) |
Sep 17, 2008 | 37.86 | 38.46 | 36.37 | 36.81 | 62,361,060 | -1.80(-4.66%) |
Sep 16, 2008 | 36.43 | 38.73 | 36.32 | 38.61 | 66,387,184 | +1.15(+3.08%) |
Sep 15, 2008 | 38.31 | 39.16 | 37.28 | 37.45 | 44,721,560 | -2.45(-6.15%) |
Sep 12, 2008 | 39.07 | 39.99 | 38.80 | 39.91 | 22,801,254 | +0.42(+1.06%) |
Sep 11, 2008 | 38.61 | 39.52 | 38.26 | 39.49 | 25,931,808 | +0.45(+1.15%) |
Sep 10, 2008 | 39.29 | 39.53 | 38.28 | 39.04 | 23,821,414 | +0.21(+0.54%) |
Sep 09, 2008 | 40.21 | 40.68 | 38.71 | 38.83 | 27,090,244 | -1.78(-4.38%) |
Sep 08, 2008 | 40.30 | 40.88 | 39.26 | 40.61 | 31,858,942 | +1.68(+4.32%) |
Sep 05, 2008 | 38.37 | 38.93 | 37.89 | 38.93 | 0 | +0.25(+0.63%) |
Sep 04, 2008 | 39.53 | 39.75 | 38.65 | 38.68 | 18,599,412 | -1.25(-3.12%) |
Sep 03, 2008 | 39.31 | 39.94 | 38.99 | 39.93 | 20,618,702 | +0.54(+1.37%) |
Sep 02, 2008 | 39.46 | 40.05 | 38.63 | 39.39 | 22,959,018 | +0.48(+1.23%) |
Aug 29, 2008 | 39.01 | 39.49 | 38.72 | 38.91 | 13,507,442 | -0.44(-1.12%) |
Aug 28, 2008 | 38.23 | 39.46 | 38.22 | 39.35 | 14,834,791 | +1.26(+3.32%) |
Aug 27, 2008 | 37.56 | 38.12 | 37.50 | 38.09 | 8,132,363 | +0.34(+0.89%) |
Aug 26, 2008 | 37.33 | 37.91 | 37.15 | 37.75 | 15,651,658 | +0.29(+0.77%) |
Aug 25, 2008 | 38.25 | 38.27 | 37.29 | 37.46 | 15,289,542 | -0.85(-2.21%) |
Aug 22, 2008 | 37.72 | 38.65 | 37.45 | 38.31 | 15,382,624 | +0.86(+2.29%) |
Aug 21, 2008 | 37.57 | 37.64 | 37.12 | 37.45 | 17,263,470 | -0.52(-1.37%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.14 | 37.97 | 18,324,540 | +0.09(+0.24%) |
Aug 19, 2008 | 38.25 | 38.30 | 37.44 | 37.88 | 16,324,898 | -0.80(-2.06%) |
Aug 18, 2008 | 39.13 | 39.64 | 38.29 | 38.68 | 14,664,854 | -0.83(-2.10%) |
Aug 15, 2008 | 39.69 | 40.13 | 39.13 | 39.51 | 0 | -0.06(-0.16%) |
Aug 14, 2008 | 38.55 | 39.66 | 38.49 | 39.57 | 11,645,417 | +0.64(+1.66%) |
Aug 13, 2008 | 39.21 | 39.35 | 38.48 | 38.92 | 17,189,580 | -0.64(-1.61%) |
Aug 12, 2008 | 40.16 | 40.33 | 39.04 | 39.56 | 18,131,758 | -0.90(-2.21%) |
Aug 11, 2008 | 39.58 | 40.92 | 39.28 | 40.46 | 22,978,024 | +0.97(+2.45%) |
Aug 08, 2008 | 38.07 | 39.99 | 37.97 | 39.49 | 18,591,504 | +1.24(+3.24%) |
Aug 07, 2008 | 38.72 | 39.00 | 37.82 | 38.25 | 15,535,575 | -0.95(-2.43%) |
Aug 06, 2008 | 39.23 | 39.38 | 38.64 | 39.20 | 12,513,404 | -0.18(-0.47%) |
Aug 05, 2008 | 37.98 | 39.51 | 37.89 | 39.38 | 23,491,032 | +1.61(+4.27%) |
Aug 04, 2008 | 38.12 | 38.27 | 37.48 | 37.77 | 16,275,343 | -0.54(-1.41%) |