Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.04 | 21.75 | 19.93 | 21.41 | 0 | +1.12(+5.53%) |
Oct 30, 2008 | 19.91 | 20.85 | 19.86 | 20.29 | 20,369,052 | +0.66(+3.37%) |
Oct 29, 2008 | 19.69 | 20.81 | 19.27 | 19.63 | 22,765,468 | -0.20(-1.02%) |
Oct 28, 2008 | 18.89 | 20.00 | 17.40 | 19.83 | 21,990,342 | +1.86(+10.36%) |
Oct 27, 2008 | 18.53 | 19.30 | 17.89 | 17.97 | 13,508,773 | -0.76(-4.03%) |
Oct 24, 2008 | 17.58 | 19.26 | 17.19 | 18.73 | 23,548,740 | -0.37(-1.96%) |
Oct 23, 2008 | 19.59 | 19.62 | 17.86 | 19.10 | 21,382,438 | -0.38(-1.96%) |
Oct 22, 2008 | 19.58 | 20.38 | 18.86 | 19.48 | 25,840,672 | -1.07(-5.19%) |
Oct 21, 2008 | 19.68 | 21.09 | 18.49 | 20.55 | 38,831,472 | +1.59(+8.38%) |
Oct 20, 2008 | 18.65 | 19.01 | 17.81 | 18.96 | 23,469,802 | +0.79(+4.37%) |
Oct 17, 2008 | 17.85 | 19.81 | 17.61 | 18.17 | 0 | -0.24(-1.31%) |
Oct 16, 2008 | 19.35 | 19.37 | 17.14 | 18.41 | 30,140,266 | -0.60(-3.15%) |
Oct 15, 2008 | 21.10 | 21.29 | 18.70 | 19.01 | 24,371,646 | -2.94(-13.41%) |
Oct 14, 2008 | 22.62 | 24.64 | 20.79 | 21.95 | 30,499,894 | +0.69(+3.26%) |
Oct 13, 2008 | 19.26 | 21.98 | 18.45 | 21.26 | 29,291,504 | +3.23(+17.93%) |
Oct 10, 2008 | 17.50 | 19.47 | 15.96 | 18.03 | 58,615,968 | -0.66(-3.54%) |
Oct 09, 2008 | 21.76 | 22.22 | 18.17 | 18.69 | 37,406,804 | -2.43(-11.50%) |
Oct 08, 2008 | 21.02 | 23.63 | 21.02 | 21.12 | 25,470,966 | -0.88(-4.00%) |
Oct 07, 2008 | 23.93 | 25.31 | 21.72 | 22.00 | 26,925,112 | -1.42(-6.05%) |
Oct 06, 2008 | 23.23 | 24.40 | 21.30 | 23.41 | 31,553,402 | -0.62(-2.59%) |
Oct 03, 2008 | 25.97 | 26.09 | 23.75 | 24.04 | 0 | -0.99(-3.95%) |
Oct 02, 2008 | 27.49 | 27.49 | 24.92 | 25.03 | 19,814,092 | -2.49(-9.06%) |
Oct 01, 2008 | 27.18 | 27.88 | 26.58 | 27.52 | 11,110,323 | +0.07(+0.26%) |
Sep 30, 2008 | 26.68 | 27.64 | 25.56 | 27.45 | 16,813,356 | +2.23(+8.85%) |
Sep 29, 2008 | 29.56 | 29.56 | 25.22 | 25.22 | 25,352,638 | -5.38(-17.59%) |
Sep 26, 2008 | 28.37 | 30.66 | 27.39 | 30.60 | 0 | +1.29(+4.41%) |
Sep 25, 2008 | 29.18 | 30.49 | 28.99 | 29.31 | 9,900,304 | +0.26(+0.88%) |
Sep 24, 2008 | 29.78 | 30.00 | 28.36 | 29.05 | 9,161,884 | -0.60(-2.04%) |
Sep 23, 2008 | 28.65 | 29.83 | 28.17 | 29.66 | 13,263,029 | +0.77(+2.65%) |
Sep 22, 2008 | 30.93 | 31.38 | 28.22 | 28.89 | 19,299,008 | -2.41(-7.70%) |
Sep 19, 2008 | 30.93 | 31.84 | 29.08 | 31.30 | 0 | +2.08(+7.11%) |
Sep 18, 2008 | 26.42 | 29.63 | 25.53 | 29.22 | 55,531,652 | +3.63(+14.16%) |
Sep 17, 2008 | 27.39 | 27.80 | 24.54 | 25.60 | 48,277,240 | -2.35(-8.40%) |
Sep 16, 2008 | 26.50 | 28.01 | 26.46 | 27.94 | 35,407,384 | +0.46(+1.66%) |
Sep 15, 2008 | 28.66 | 30.02 | 27.46 | 27.49 | 40,730,152 | -2.69(-8.91%) |
Sep 12, 2008 | 29.47 | 30.49 | 29.16 | 30.18 | 16,751,072 | +0.15(+0.49%) |
Sep 11, 2008 | 29.02 | 30.14 | 28.62 | 30.03 | 24,818,458 | +0.46(+1.57%) |
Sep 10, 2008 | 30.05 | 30.57 | 29.19 | 29.56 | 17,690,304 | -0.06(-0.21%) |
Sep 09, 2008 | 31.27 | 31.65 | 29.54 | 29.63 | 21,688,920 | -1.77(-5.63%) |
Sep 08, 2008 | 31.99 | 32.38 | 30.60 | 31.39 | 32,167,138 | +0.87(+2.84%) |
Sep 05, 2008 | 29.59 | 30.58 | 29.22 | 30.52 | 0 | +0.50(+1.68%) |
Sep 04, 2008 | 30.99 | 31.07 | 29.70 | 30.02 | 24,101,982 | -1.67(-5.28%) |
Sep 03, 2008 | 31.38 | 31.76 | 30.83 | 31.69 | 15,169,271 | +0.22(+0.69%) |
Sep 02, 2008 | 31.57 | 32.37 | 30.83 | 31.48 | 14,301,329 | +0.74(+2.39%) |
Aug 29, 2008 | 30.93 | 31.10 | 30.52 | 30.74 | 0 | -0.55(-1.76%) |
Aug 28, 2008 | 30.49 | 31.35 | 30.38 | 31.29 | 16,539,611 | +1.22(+4.04%) |
Aug 27, 2008 | 29.37 | 30.14 | 29.12 | 30.07 | 11,035,139 | +0.60(+2.02%) |
Aug 26, 2008 | 29.32 | 29.70 | 29.05 | 29.48 | 9,016,360 | +0.19(+0.63%) |
Aug 25, 2008 | 29.71 | 29.82 | 29.14 | 29.29 | 13,435,591 | -0.76(-2.53%) |
Aug 22, 2008 | 29.59 | 30.18 | 29.17 | 30.05 | 0 | +1.38(+4.81%) |
Aug 21, 2008 | 28.54 | 29.08 | 28.28 | 28.67 | 12,320,404 | -0.33(-1.12%) |
Aug 20, 2008 | 28.53 | 29.63 | 28.17 | 29.00 | 16,785,252 | +0.54(+1.91%) |
Aug 19, 2008 | 28.89 | 28.89 | 28.03 | 28.46 | 17,250,722 | -0.98(-3.32%) |
Aug 18, 2008 | 30.37 | 30.48 | 29.11 | 29.43 | 15,973,180 | -0.84(-2.76%) |
Aug 15, 2008 | 29.90 | 30.76 | 29.80 | 30.27 | 0 | +0.67(+2.28%) |
Aug 14, 2008 | 28.40 | 29.75 | 28.29 | 29.59 | 15,472,796 | +1.01(+3.55%) |
Aug 13, 2008 | 29.34 | 29.34 | 28.09 | 28.58 | 18,058,246 | -0.90(-3.05%) |
Aug 12, 2008 | 30.13 | 30.25 | 29.19 | 29.48 | 17,758,756 | -0.87(-2.86%) |
Aug 11, 2008 | 29.25 | 31.12 | 29.05 | 30.35 | 15,450,628 | +1.05(+3.60%) |
Aug 08, 2008 | 28.15 | 29.68 | 27.94 | 29.29 | 20,343,580 | +1.09(+3.87%) |
Aug 07, 2008 | 29.04 | 29.65 | 27.84 | 28.20 | 23,771,856 | -1.23(-4.19%) |
Aug 06, 2008 | 29.74 | 29.81 | 29.05 | 29.43 | 17,686,592 | -0.57(-1.89%) |
Aug 05, 2008 | 28.90 | 30.07 | 28.66 | 30.00 | 19,056,722 | +1.45(+5.07%) |
Aug 04, 2008 | 28.73 | 28.90 | 27.99 | 28.55 | 13,224,401 | -0.26(-0.91%) |