Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.57 | 25.02 | 22.06 | 24.83 | 0 | +2.26(+10.01%) |
Oct 30, 2008 | 24.70 | 24.70 | 19.85 | 22.57 | 33,469,624 | -4.10(-15.37%) |
Oct 29, 2008 | 27.26 | 28.08 | 25.85 | 26.67 | 6,754,654 | -0.35(-1.30%) |
Oct 28, 2008 | 24.32 | 27.02 | 23.61 | 27.02 | 7,476,675 | +3.24(+13.62%) |
Oct 27, 2008 | 24.01 | 24.72 | 23.59 | 23.78 | 5,875,481 | -0.64(-2.62%) |
Oct 24, 2008 | 24.36 | 24.99 | 23.79 | 24.42 | 6,427,723 | -1.75(-6.69%) |
Oct 23, 2008 | 27.35 | 27.52 | 25.09 | 26.17 | 6,233,553 | -1.05(-3.86%) |
Oct 22, 2008 | 29.47 | 29.91 | 26.49 | 27.22 | 6,008,975 | -2.79(-9.30%) |
Oct 21, 2008 | 30.43 | 30.78 | 29.23 | 30.01 | 5,520,440 | -0.85(-2.75%) |
Oct 20, 2008 | 29.50 | 30.86 | 28.95 | 30.86 | 4,277,525 | +1.91(+6.60%) |
Oct 17, 2008 | 28.95 | 29.92 | 28.19 | 28.95 | 0 | -0.45(-1.53%) |
Oct 16, 2008 | 29.61 | 30.44 | 27.98 | 29.40 | 6,880,031 | -0.28(-0.94%) |
Oct 15, 2008 | 31.50 | 31.50 | 29.50 | 29.68 | 4,999,658 | -1.79(-5.69%) |
Oct 14, 2008 | 33.43 | 33.50 | 30.56 | 31.47 | 4,934,414 | -0.98(-3.02%) |
Oct 13, 2008 | 30.64 | 33.17 | 29.76 | 32.45 | 5,974,448 | +3.14(+10.71%) |
Oct 10, 2008 | 29.09 | 30.71 | 27.50 | 29.31 | 9,002,893 | -1.67(-5.39%) |
Oct 09, 2008 | 33.30 | 33.37 | 30.98 | 30.98 | 4,940,092 | -2.08(-6.29%) |
Oct 08, 2008 | 34.46 | 35.30 | 32.94 | 33.06 | 8,186,212 | -2.03(-5.79%) |
Oct 07, 2008 | 37.88 | 38.12 | 34.82 | 35.09 | 5,663,995 | -2.24(-6.00%) |
Oct 06, 2008 | 38.12 | 38.54 | 36.17 | 37.33 | 5,933,791 | -1.13(-2.94%) |
Oct 03, 2008 | 39.99 | 40.44 | 38.29 | 38.46 | 0 | -1.19(-3.00%) |
Oct 02, 2008 | 40.91 | 41.40 | 39.49 | 39.65 | 3,308,477 | -1.58(-3.83%) |
Oct 01, 2008 | 41.55 | 41.60 | 40.68 | 41.23 | 2,192,070 | -0.34(-0.82%) |
Sep 30, 2008 | 40.30 | 41.63 | 40.00 | 41.57 | 3,759,609 | +1.92(+4.84%) |
Sep 29, 2008 | 41.33 | 41.69 | 39.52 | 39.65 | 5,014,253 | -2.03(-4.87%) |
Sep 26, 2008 | 41.22 | 42.05 | 40.85 | 41.68 | 0 | -0.11(-0.26%) |
Sep 25, 2008 | 40.91 | 42.09 | 40.89 | 41.79 | 2,841,982 | +1.05(+2.58%) |
Sep 24, 2008 | 40.28 | 41.34 | 40.13 | 40.74 | 2,804,921 | +0.32(+0.79%) |
Sep 23, 2008 | 40.27 | 41.17 | 39.52 | 40.42 | 3,383,741 | +0.26(+0.65%) |
Sep 22, 2008 | 40.69 | 41.48 | 39.93 | 40.16 | 3,487,064 | -0.36(-0.89%) |
Sep 19, 2008 | 40.99 | 42.01 | 39.00 | 40.52 | 0 | +0.28(+0.70%) |
Sep 18, 2008 | 39.88 | 40.59 | 39.00 | 40.24 | 5,371,328 | +0.74(+1.87%) |
Sep 17, 2008 | 40.56 | 40.56 | 39.05 | 39.50 | 6,751,526 | -1.60(-3.89%) |
Sep 16, 2008 | 41.65 | 41.97 | 39.60 | 41.10 | 5,257,013 | -1.15(-2.72%) |
Sep 15, 2008 | 41.95 | 42.99 | 41.95 | 42.25 | 4,133,672 | -0.51(-1.19%) |
Sep 12, 2008 | 43.06 | 43.14 | 42.48 | 42.76 | 3,351,151 | -0.57(-1.32%) |
Sep 11, 2008 | 43.16 | 43.39 | 42.50 | 43.33 | 3,872,260 | -0.14(-0.32%) |
Sep 10, 2008 | 43.25 | 43.83 | 43.01 | 43.47 | 2,674,915 | +0.40(+0.93%) |
Sep 09, 2008 | 44.05 | 44.72 | 43.07 | 43.07 | 3,533,848 | -1.09(-2.47%) |
Sep 08, 2008 | 43.54 | 44.25 | 42.85 | 44.16 | 2,720,461 | +1.32(+3.08%) |
Sep 05, 2008 | 42.53 | 42.93 | 42.12 | 42.84 | 0 | -0.11(-0.26%) |
Sep 04, 2008 | 43.96 | 43.98 | 42.64 | 42.95 | 4,112,855 | -1.15(-2.61%) |
Sep 03, 2008 | 43.41 | 44.57 | 43.32 | 44.10 | 3,466,591 | +0.78(+1.80%) |
Sep 02, 2008 | 43.21 | 43.80 | 43.21 | 43.32 | 2,650,482 | +0.49(+1.14%) |
Aug 29, 2008 | 43.50 | 43.72 | 42.74 | 42.83 | 0 | -0.71(-1.63%) |
Aug 28, 2008 | 42.98 | 43.60 | 42.77 | 43.54 | 3,022,642 | +0.54(+1.26%) |
Aug 27, 2008 | 42.66 | 43.00 | 42.32 | 43.00 | 1,901,206 | +0.31(+0.73%) |
Aug 26, 2008 | 42.42 | 42.88 | 42.14 | 42.69 | 1,688,570 | +0.22(+0.52%) |
Aug 25, 2008 | 43.14 | 43.14 | 42.15 | 42.47 | 1,295,294 | -0.77(-1.78%) |
Aug 22, 2008 | 42.59 | 43.52 | 42.53 | 43.24 | 1,878,183 | +0.66(+1.55%) |
Aug 21, 2008 | 42.75 | 43.25 | 42.21 | 42.58 | 2,002,293 | -0.63(-1.46%) |
Aug 20, 2008 | 43.37 | 43.62 | 42.78 | 43.21 | 2,496,511 | +0.05(+0.12%) |
Aug 19, 2008 | 42.93 | 43.41 | 42.38 | 43.16 | 2,530,536 | -0.07(-0.16%) |
Aug 18, 2008 | 43.19 | 44.17 | 42.87 | 43.23 | 2,765,316 | +0.04(+0.09%) |
Aug 15, 2008 | 43.25 | 43.54 | 42.66 | 43.19 | 0 | +0.10(+0.23%) |
Aug 14, 2008 | 42.43 | 43.43 | 41.80 | 43.09 | 4,087,985 | +0.60(+1.41%) |
Aug 13, 2008 | 42.68 | 43.08 | 42.10 | 42.49 | 3,475,377 | -0.56(-1.30%) |
Aug 12, 2008 | 43.24 | 43.39 | 42.54 | 43.05 | 3,847,079 | -0.21(-0.49%) |
Aug 11, 2008 | 44.27 | 44.27 | 43.00 | 43.26 | 4,060,721 | -1.09(-2.46%) |
Aug 08, 2008 | 43.18 | 44.37 | 43.16 | 44.35 | 4,061,934 | +1.28(+2.97%) |
Aug 07, 2008 | 42.55 | 43.69 | 42.55 | 43.07 | 4,419,322 | -1.16(-2.62%) |
Aug 06, 2008 | 45.21 | 45.25 | 44.15 | 44.23 | 5,254,746 | -1.02(-2.25%) |
Aug 05, 2008 | 43.69 | 45.34 | 43.65 | 45.25 | 6,850,516 | +1.71(+3.93%) |
Aug 04, 2008 | 42.48 | 43.92 | 42.27 | 43.54 | 4,193,975 | +0.94(+2.21%) |