Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.77 | 31.84 | 29.76 | 31.53 | 12,241 | +1.02(+3.35%) |
Oct 30, 2008 | 29.91 | 30.52 | 29.53 | 30.50 | 93,412 | +0.73(+2.46%) |
Oct 29, 2008 | 29.22 | 30.43 | 28.90 | 29.77 | 40,376 | -0.10(-0.33%) |
Oct 28, 2008 | 29.05 | 29.87 | 27.63 | 29.87 | 160,472 | +1.66(+5.90%) |
Oct 27, 2008 | 30.16 | 30.16 | 28.20 | 28.20 | 66,052 | -2.44(-7.97%) |
Oct 24, 2008 | 29.49 | 31.09 | 29.49 | 30.65 | 98,002 | -0.68(-2.17%) |
Oct 23, 2008 | 31.88 | 32.52 | 30.16 | 31.33 | 64,445 | -0.69(-2.15%) |
Oct 22, 2008 | 32.66 | 32.91 | 31.53 | 32.01 | 188,851 | -2.55(-7.38%) |
Oct 21, 2008 | 35.00 | 35.55 | 34.53 | 34.57 | 249,155 | -0.21(-0.60%) |
Oct 20, 2008 | 34.00 | 34.77 | 33.70 | 34.77 | 15,810 | +1.09(+3.22%) |
Oct 17, 2008 | 32.43 | 34.61 | 32.43 | 33.69 | 231,250 | +0.32(+0.95%) |
Oct 16, 2008 | 33.25 | 33.37 | 31.17 | 33.37 | 132,511 | +0.64(+1.96%) |
Oct 15, 2008 | 35.44 | 35.44 | 32.73 | 32.73 | 36,056 | -2.93(-8.22%) |
Oct 14, 2008 | 37.54 | 37.54 | 34.84 | 35.66 | 72,626 | +0.76(+2.18%) |
Oct 13, 2008 | 30.14 | 34.90 | 30.14 | 34.90 | 114,309 | +4.51(+14.83%) |
Oct 10, 2008 | 26.28 | 31.17 | 26.28 | 30.39 | 121,101 | -0.76(-2.44%) |
Oct 09, 2008 | 33.03 | 33.84 | 30.91 | 31.15 | 109,906 | -2.69(-7.94%) |
Oct 08, 2008 | 33.10 | 35.16 | 33.10 | 33.84 | 40,541 | -0.76(-2.20%) |
Oct 07, 2008 | 35.31 | 36.90 | 34.60 | 34.60 | 61,017 | -1.85(-5.09%) |
Oct 06, 2008 | 37.81 | 38.17 | 35.25 | 36.46 | 184,792 | -2.26(-5.84%) |
Oct 03, 2008 | 40.04 | 40.04 | 38.68 | 38.72 | 60,417 | -0.71(-1.80%) |
Oct 02, 2008 | 40.30 | 40.30 | 39.27 | 39.43 | 17,530 | -0.99(-2.46%) |
Oct 01, 2008 | 39.03 | 40.59 | 39.03 | 40.42 | 181,604 | -0.18(-0.45%) |
Sep 30, 2008 | 38.71 | 40.60 | 38.71 | 40.60 | 13,818 | +0.79(+1.98%) |
Sep 29, 2008 | 41.94 | 41.94 | 39.33 | 39.81 | 48,621 | -1.95(-4.66%) |
Sep 26, 2008 | 40.40 | 41.76 | 40.40 | 41.76 | 0 | +0.71(+1.74%) |
Sep 25, 2008 | 41.03 | 41.61 | 41.03 | 41.04 | 29,032 | +0.19(+0.47%) |
Sep 24, 2008 | 41.86 | 41.86 | 40.69 | 40.85 | 21,616 | -0.08(-0.20%) |
Sep 23, 2008 | 40.96 | 43.27 | 40.94 | 40.94 | 100,613 | -0.80(-1.91%) |
Sep 22, 2008 | 44.55 | 44.55 | 41.62 | 41.73 | 19,256 | -1.08(-2.52%) |
Sep 19, 2008 | 84.77 | 84.77 | 40.22 | 42.81 | 0 | +0.43(+1.00%) |
Sep 18, 2008 | 41.31 | 42.56 | 40.60 | 42.38 | 127,075 | +0.98(+2.36%) |
Sep 17, 2008 | 42.86 | 42.86 | 41.41 | 41.41 | 32,165 | -1.69(-3.93%) |
Sep 16, 2008 | 43.33 | 43.41 | 42.11 | 43.10 | 41,608 | -0.60(-1.37%) |
Sep 15, 2008 | 42.40 | 44.43 | 41.42 | 43.70 | 189,847 | -1.18(-2.63%) |
Sep 12, 2008 | 44.61 | 44.92 | 44.21 | 44.87 | 45,079 | -0.05(-0.12%) |
Sep 11, 2008 | 43.60 | 44.94 | 43.57 | 44.93 | 31,733 | +0.85(+1.93%) |
Sep 10, 2008 | 43.82 | 44.39 | 43.82 | 44.08 | 32,859 | +0.21(+0.49%) |
Sep 09, 2008 | 44.43 | 45.32 | 43.86 | 43.86 | 86,814 | -0.80(-1.79%) |
Sep 08, 2008 | 44.05 | 44.75 | 43.32 | 44.66 | 67,701 | +1.25(+2.88%) |
Sep 05, 2008 | 43.60 | 43.60 | 42.79 | 43.42 | 0 | -0.31(-0.70%) |
Sep 04, 2008 | 44.47 | 44.61 | 43.60 | 43.72 | 50,657 | -1.21(-2.70%) |
Sep 03, 2008 | 44.86 | 45.07 | 44.68 | 44.94 | 56,577 | +0.24(+0.55%) |
Sep 02, 2008 | 44.65 | 45.43 | 44.46 | 44.69 | 225,482 | +0.00(+0.00%) |
Aug 29, 2008 | 44.65 | 45.39 | 44.65 | 44.69 | 13,639 | -0.29(-0.64%) |
Aug 28, 2008 | 44.50 | 45.01 | 44.50 | 44.98 | 20,625 | +0.52(+1.18%) |
Aug 27, 2008 | 44.37 | 44.68 | 43.87 | 44.46 | 49,383 | +0.21(+0.47%) |
Aug 26, 2008 | 43.96 | 44.61 | 43.86 | 44.25 | 52,282 | +0.15(+0.35%) |
Aug 25, 2008 | 44.63 | 44.72 | 43.97 | 44.09 | 52,744 | -1.23(-2.72%) |
Aug 22, 2008 | 45.15 | 45.45 | 45.07 | 45.32 | 63,542 | +0.43(+0.95%) |
Aug 21, 2008 | 44.37 | 44.97 | 44.36 | 44.90 | 15,593 | +0.30(+0.67%) |
Aug 20, 2008 | 45.33 | 45.35 | 44.34 | 44.60 | 85,683 | -0.57(-1.27%) |
Aug 19, 2008 | 45.84 | 45.84 | 44.72 | 45.17 | 63,113 | -0.63(-1.38%) |
Aug 18, 2008 | 46.58 | 47.62 | 45.62 | 45.81 | 63,579 | -0.77(-1.66%) |
Aug 15, 2008 | 46.15 | 46.68 | 46.15 | 46.58 | 0 | +0.70(+1.52%) |
Aug 14, 2008 | 45.46 | 46.08 | 45.25 | 45.89 | 99,582 | +0.33(+0.72%) |
Aug 13, 2008 | 45.62 | 45.69 | 45.17 | 45.56 | 60,958 | -0.13(-0.28%) |
Aug 12, 2008 | 46.17 | 46.34 | 45.64 | 45.69 | 83,236 | -0.36(-0.79%) |
Aug 11, 2008 | 45.89 | 46.44 | 45.37 | 46.05 | 33,761 | +0.31(+0.67%) |
Aug 08, 2008 | 44.49 | 45.86 | 44.49 | 45.74 | 17,339 | +1.45(+3.27%) |
Aug 07, 2008 | 44.56 | 44.65 | 44.13 | 44.29 | 36,118 | -0.11(-0.24%) |
Aug 06, 2008 | 44.47 | 44.49 | 44.11 | 44.40 | 139,389 | -0.16(-0.37%) |
Aug 05, 2008 | 43.73 | 44.57 | 43.61 | 44.56 | 47,988 | +0.91(+2.09%) |
Aug 04, 2008 | 42.94 | 43.94 | 42.94 | 43.65 | 41,477 | +0.75(+1.74%) |