Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.12 | 24.57 | 22.89 | 23.67 | 36,035,560 | +0.08(+0.33%) |
Oct 30, 2008 | 23.32 | 23.89 | 22.72 | 23.59 | 39,712,120 | +0.77(+3.37%) |
Oct 29, 2008 | 23.03 | 24.11 | 22.28 | 22.82 | 43,340,260 | -0.00(-0.02%) |
Oct 28, 2008 | 21.91 | 23.14 | 20.48 | 22.83 | 42,519,132 | +2.07(+9.95%) |
Oct 27, 2008 | 21.60 | 22.57 | 20.48 | 20.76 | 35,111,456 | -1.29(-5.84%) |
Oct 24, 2008 | 21.13 | 22.52 | 20.95 | 22.05 | 36,110,420 | -1.38(-5.90%) |
Oct 23, 2008 | 22.57 | 23.55 | 20.98 | 23.43 | 49,401,616 | +1.11(+4.95%) |
Oct 22, 2008 | 23.80 | 24.06 | 21.32 | 22.33 | 53,154,024 | -2.23(-9.08%) |
Oct 21, 2008 | 25.41 | 26.03 | 24.48 | 24.56 | 36,857,632 | -1.72(-6.53%) |
Oct 20, 2008 | 24.76 | 26.39 | 24.03 | 26.27 | 38,061,940 | +2.38(+9.94%) |
Oct 17, 2008 | 23.09 | 25.69 | 22.23 | 23.90 | 45,350,560 | +0.26(+1.10%) |
Oct 16, 2008 | 22.73 | 23.95 | 20.61 | 23.64 | 57,375,236 | +1.30(+5.81%) |
Oct 15, 2008 | 24.96 | 24.96 | 21.93 | 22.34 | 41,107,196 | -3.58(-13.82%) |
Oct 14, 2008 | 26.63 | 27.00 | 24.71 | 25.92 | 49,898,936 | +0.33(+1.28%) |
Oct 13, 2008 | 23.11 | 25.78 | 22.43 | 25.59 | 64,750,992 | +3.65(+16.61%) |
Oct 10, 2008 | 23.21 | 24.34 | 20.57 | 21.95 | 79,383,368 | -2.55(-10.40%) |
Oct 09, 2008 | 28.78 | 28.92 | 24.50 | 24.50 | 47,994,796 | -3.73(-13.22%) |
Oct 08, 2008 | 27.03 | 29.55 | 26.66 | 28.23 | 55,235,000 | +0.40(+1.42%) |
Oct 07, 2008 | 30.14 | 30.60 | 27.33 | 27.83 | 44,436,196 | -1.63(-5.53%) |
Oct 06, 2008 | 28.71 | 29.81 | 26.94 | 29.46 | 53,921,000 | -0.64(-2.12%) |
Oct 03, 2008 | 30.98 | 32.50 | 29.97 | 30.10 | 0 | -0.72(-2.33%) |
Oct 02, 2008 | 31.72 | 31.73 | 30.28 | 30.82 | 35,126,304 | -1.36(-4.21%) |
Oct 01, 2008 | 32.86 | 32.88 | 31.19 | 32.17 | 34,223,820 | -1.16(-3.48%) |
Sep 30, 2008 | 32.22 | 33.37 | 31.91 | 33.33 | 42,672,316 | +1.79(+5.68%) |
Sep 29, 2008 | 33.62 | 33.70 | 30.63 | 31.54 | 45,704,096 | -3.15(-9.09%) |
Sep 26, 2008 | 34.17 | 34.78 | 33.79 | 34.69 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.27 | 35.40 | 34.00 | 34.97 | 27,474,740 | +0.91(+2.67%) |
Sep 24, 2008 | 34.28 | 34.54 | 33.56 | 34.06 | 26,305,894 | +0.12(+0.36%) |
Sep 23, 2008 | 35.19 | 35.74 | 33.65 | 33.94 | 30,932,966 | -1.43(-4.04%) |
Sep 22, 2008 | 36.05 | 36.06 | 34.85 | 35.37 | 35,064,516 | -0.27(-0.75%) |
Sep 19, 2008 | 34.22 | 36.35 | 33.49 | 35.64 | 0 | +2.75(+8.37%) |
Sep 18, 2008 | 32.31 | 33.29 | 31.42 | 32.88 | 44,871,912 | +1.34(+4.24%) |
Sep 17, 2008 | 33.02 | 35.38 | 31.41 | 31.55 | 44,515,464 | -1.35(-4.10%) |
Sep 16, 2008 | 30.87 | 33.12 | 30.67 | 32.89 | 43,510,552 | +1.62(+5.18%) |
Sep 15, 2008 | 32.08 | 33.01 | 31.22 | 31.27 | 37,987,540 | -2.14(-6.41%) |
Sep 12, 2008 | 32.93 | 33.70 | 32.72 | 33.42 | 26,648,380 | +0.43(+1.31%) |
Sep 11, 2008 | 32.38 | 33.06 | 31.77 | 32.98 | 36,425,604 | +0.28(+0.85%) |
Sep 10, 2008 | 31.51 | 33.04 | 31.49 | 32.71 | 37,814,424 | +1.62(+5.21%) |
Sep 09, 2008 | 33.61 | 33.86 | 31.06 | 31.09 | 52,722,052 | -2.90(-8.54%) |
Sep 08, 2008 | 34.94 | 35.13 | 33.53 | 33.99 | 33,052,380 | -0.34(-0.98%) |
Sep 05, 2008 | 34.83 | 35.09 | 33.50 | 34.33 | 0 | -0.48(-1.37%) |
Sep 04, 2008 | 35.91 | 36.32 | 34.51 | 34.80 | 27,745,856 | -1.19(-3.30%) |
Sep 03, 2008 | 35.82 | 36.18 | 35.35 | 35.99 | 29,662,588 | +0.04(+0.11%) |
Sep 02, 2008 | 36.58 | 36.67 | 35.71 | 35.95 | 27,760,632 | -1.60(-4.25%) |
Aug 29, 2008 | 38.22 | 38.22 | 37.49 | 37.55 | 17,584,460 | -0.36(-0.96%) |
Aug 28, 2008 | 38.29 | 38.59 | 37.32 | 37.91 | 17,630,618 | -0.07(-0.19%) |
Aug 27, 2008 | 37.88 | 38.34 | 37.71 | 37.98 | 18,425,600 | +0.50(+1.32%) |
Aug 26, 2008 | 37.38 | 38.08 | 37.22 | 37.49 | 17,156,150 | +0.25(+0.68%) |
Aug 25, 2008 | 37.87 | 38.08 | 37.02 | 37.23 | 17,928,278 | -0.62(-1.64%) |
Aug 22, 2008 | 38.41 | 38.49 | 37.49 | 37.85 | 19,303,200 | -0.85(-2.20%) |
Aug 21, 2008 | 37.17 | 38.87 | 37.05 | 38.70 | 34,104,096 | +1.91(+5.19%) |
Aug 20, 2008 | 36.45 | 36.93 | 36.15 | 36.79 | 27,730,208 | +0.73(+2.02%) |
Aug 19, 2008 | 34.91 | 36.21 | 34.91 | 36.06 | 26,541,980 | +1.02(+2.92%) |
Aug 18, 2008 | 35.52 | 36.04 | 34.91 | 35.04 | 22,332,196 | -0.30(-0.85%) |
Aug 15, 2008 | 35.97 | 35.98 | 35.10 | 35.34 | 33,770,964 | -0.78(-2.15%) |
Aug 14, 2008 | 37.30 | 37.32 | 35.45 | 36.12 | 38,090,780 | -1.37(-3.64%) |
Aug 13, 2008 | 36.32 | 37.66 | 36.29 | 37.48 | 28,778,630 | +1.10(+3.03%) |
Aug 12, 2008 | 36.81 | 36.99 | 36.26 | 36.38 | 22,446,852 | -0.13(-0.35%) |
Aug 11, 2008 | 36.93 | 37.22 | 35.91 | 36.51 | 25,037,322 | -0.31(-0.84%) |
Aug 08, 2008 | 36.41 | 36.85 | 35.66 | 36.82 | 21,325,438 | +0.06(+0.16%) |
Aug 07, 2008 | 37.31 | 37.65 | 36.76 | 36.76 | 23,767,592 | -0.28(-0.75%) |
Aug 06, 2008 | 36.29 | 37.11 | 36.26 | 37.04 | 24,911,184 | +0.71(+1.94%) |
Aug 05, 2008 | 36.03 | 36.50 | 35.70 | 36.33 | 27,047,270 | +0.18(+0.49%) |
Aug 04, 2008 | 36.97 | 37.13 | 35.96 | 36.16 | 34,237,300 | -0.77(-2.09%) |